Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240517C00070000 | 2024-04-08 10:03AM EDT | 70.00 | 54.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PI240517C00075000 | 2024-04-04 3:16PM EDT | 75.00 | 43.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI240517C00080000 | 2024-04-19 12:42PM EDT | 80.00 | 38.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PI240517C00100000 | 2024-04-25 12:15PM EDT | 100.00 | 52.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PI240517C00105000 | 2024-04-08 11:07AM EDT | 105.00 | 25.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PI240517C00110000 | 2024-04-25 3:56PM EDT | 110.00 | 47.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PI240517C00115000 | 2024-04-25 1:36PM EDT | 115.00 | 38.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PI240517C00120000 | 2024-04-25 11:29AM EDT | 120.00 | 27.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PI240517C00125000 | 2024-04-25 10:08AM EDT | 125.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| PI240517C00130000 | 2024-04-25 2:12PM EDT | 130.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| PI240517C00135000 | 2024-04-25 2:13PM EDT | 135.00 | 20.66 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| PI240517C00140000 | 2024-04-25 3:29PM EDT | 140.00 | 16.43 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 0.00% |
| PI240517C00145000 | 2024-04-25 3:56PM EDT | 145.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| PI240517C00150000 | 2024-04-25 3:42PM EDT | 150.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| PI240517C00155000 | 2024-04-25 3:46PM EDT | 155.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 0.00% |
| PI240517C00160000 | 2024-04-25 3:29PM EDT | 160.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 165 | 0 | 3.13% |
| PI240517C00165000 | 2024-04-25 1:56PM EDT | 165.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PI240517C00185000 | 2024-04-25 2:35PM EDT | 185.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| PI240517C00190000 | 2024-04-25 3:55PM EDT | 190.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,001 | 0 | 12.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240517P00065000 | 2024-04-15 3:58PM EDT | 65.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PI240517P00070000 | 2024-04-24 2:59PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PI240517P00080000 | 2024-04-24 3:58PM EDT | 80.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PI240517P00085000 | 2024-04-25 9:31AM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PI240517P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PI240517P00095000 | 2024-04-25 1:56PM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PI240517P00100000 | 2024-04-25 11:09AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,629 | 0 | 50.00% |
| PI240517P00105000 | 2024-04-25 3:52PM EDT | 105.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PI240517P00110000 | 2024-04-25 2:27PM EDT | 110.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PI240517P00115000 | 2024-04-25 3:44PM EDT | 115.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| PI240517P00120000 | 2024-04-25 3:08PM EDT | 120.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| PI240517P00125000 | 2024-04-25 3:41PM EDT | 125.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| PI240517P00130000 | 2024-04-25 3:53PM EDT | 130.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| PI240517P00135000 | 2024-04-25 3:50PM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| PI240517P00140000 | 2024-04-25 3:58PM EDT | 140.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 12.50% |
© 2024 Yahoo. All rights reserved.