Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 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 | 83.00 | 87.00 | 0.00 | - | - | 1 | 183.20% |
| PI240517C00075000 | 2024-04-29 1:35PM EDT | 75.00 | 82.53 | 78.20 | 81.90 | 0.00 | - | 1 | 1 | 172.46% |
| PI240517C00080000 | 2024-04-19 12:42PM EDT | 80.00 | 38.50 | 73.50 | 77.00 | 0.00 | - | 2 | 1 | 170.51% |
| PI240517C00100000 | 2024-04-25 12:15PM EDT | 100.00 | 52.21 | 53.70 | 57.50 | 0.00 | - | 5 | 4 | 131.35% |
| PI240517C00105000 | 2024-04-08 11:07AM EDT | 105.00 | 25.04 | 47.80 | 52.00 | 0.00 | - | 2 | 2 | 91.70% |
| PI240517C00110000 | 2024-04-25 3:56PM EDT | 110.00 | 47.30 | 43.40 | 47.50 | 0.00 | - | 3 | 20 | 103.13% |
| PI240517C00115000 | 2024-04-26 10:00AM EDT | 115.00 | 30.30 | 38.90 | 42.50 | 0.00 | - | 2 | 16 | 98.27% |
| PI240517C00120000 | 2024-04-30 10:39AM EDT | 120.00 | 39.57 | 33.80 | 37.50 | 0.00 | - | 10 | 17 | 85.94% |
| PI240517C00125000 | 2024-04-29 2:29PM EDT | 125.00 | 33.34 | 29.20 | 33.00 | 0.00 | - | 7 | 187 | 83.23% |
| PI240517C00130000 | 2024-05-01 10:21AM EDT | 130.00 | 25.35 | 24.40 | 28.00 | -3.75 | -12.89% | 1 | 44 | 73.27% |
| PI240517C00135000 | 2024-05-01 11:11AM EDT | 135.00 | 21.30 | 19.20 | 22.10 | -2.67 | -11.14% | 2 | 421 | 53.66% |
| PI240517C00140000 | 2024-05-01 12:09PM EDT | 140.00 | 16.60 | 15.50 | 17.80 | -1.90 | -10.27% | 101 | 508 | 55.37% |
| PI240517C00145000 | 2024-05-01 10:21AM EDT | 145.00 | 12.45 | 11.70 | 13.40 | -3.35 | -21.20% | 2 | 89 | 51.44% |
| PI240517C00150000 | 2024-05-01 3:38PM EDT | 150.00 | 9.10 | 8.40 | 9.40 | -1.30 | -12.50% | 15 | 184 | 52.01% |
| PI240517C00155000 | 2024-05-01 3:29PM EDT | 155.00 | 7.10 | 6.00 | 6.50 | -2.70 | -27.55% | 11 | 160 | 50.05% |
| PI240517C00160000 | 2024-05-01 2:55PM EDT | 160.00 | 5.92 | 4.10 | 4.60 | -1.08 | -15.43% | 38 | 192 | 51.31% |
| PI240517C00165000 | 2024-05-01 11:07AM EDT | 165.00 | 3.00 | 2.55 | 2.95 | -1.66 | -35.62% | 7 | 40 | 50.38% |
| PI240517C00170000 | 2024-05-01 10:52AM EDT | 170.00 | 1.75 | 1.30 | 1.90 | -1.30 | -42.62% | 1 | 72 | 50.71% |
| PI240517C00175000 | 2024-05-01 12:57PM EDT | 175.00 | 0.95 | 0.85 | 1.10 | -1.15 | -54.76% | 2 | 17 | 49.83% |
| PI240517C00180000 | 2024-05-01 12:57PM EDT | 180.00 | 0.60 | 0.45 | 0.75 | -0.35 | -36.84% | 1 | 43 | 51.81% |
| PI240517C00185000 | 2024-04-30 11:12AM EDT | 185.00 | 0.73 | 0.25 | 0.45 | 0.00 | - | 28 | 134 | 52.15% |
| PI240517C00190000 | 2024-05-01 1:52PM EDT | 190.00 | 0.40 | 0.15 | 0.40 | -0.05 | -11.11% | 14 | 1,007 | 52.83% |
PutsforMay 17, 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 | 1.40 | 0.00 | - | 10 | 14 | 224.71% |
| PI240517P00070000 | 2024-04-24 2:59PM EDT | 70.00 | 0.05 | 0.00 | 2.60 | 0.00 | - | 1 | 2 | 234.77% |
| PI240517P00075000 | 2024-04-24 3:57PM EDT | 75.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 42 | 173.24% |
| PI240517P00080000 | 2024-04-24 3:58PM EDT | 80.00 | 0.23 | 0.00 | 1.20 | 0.00 | - | 4 | 5 | 171.09% |
| PI240517P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 102.34% |
| PI240517P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 92.97% |
| PI240517P00095000 | 2024-04-29 11:57AM EDT | 95.00 | 0.10 | 0.00 | 4.20 | 0.00 | - | 2 | 3 | 174.98% |
| PI240517P00100000 | 2024-04-30 2:49PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,568 | 76.17% |
| PI240517P00105000 | 2024-04-30 2:51PM EDT | 105.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | 2 | 25 | 151.66% |
| PI240517P00110000 | 2024-04-26 3:52PM EDT | 110.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 4 | 383 | 137.60% |
| PI240517P00115000 | 2024-05-01 1:07PM EDT | 115.00 | 0.10 | 0.05 | 0.30 | -0.05 | -33.33% | 3 | 107 | 69.14% |
| PI240517P00120000 | 2024-04-30 10:10AM EDT | 120.00 | 0.13 | 0.00 | 0.60 | 0.00 | - | 8 | 47 | 66.41% |
| PI240517P00125000 | 2024-04-26 11:35AM EDT | 125.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 32 | 97.85% |
| PI240517P00130000 | 2024-05-01 11:51AM EDT | 130.00 | 0.45 | 0.25 | 0.45 | +0.10 | +28.57% | 4 | 239 | 50.10% |
| PI240517P00135000 | 2024-05-01 11:51AM EDT | 135.00 | 0.80 | 0.55 | 0.85 | +0.15 | +23.08% | 7 | 128 | 51.37% |
| PI240517P00140000 | 2024-05-01 1:37PM EDT | 140.00 | 1.30 | 1.15 | 1.50 | +0.15 | +13.04% | 7 | 199 | 49.66% |
| PI240517P00145000 | 2024-05-01 3:39PM EDT | 145.00 | 2.35 | 1.95 | 2.60 | +0.50 | +27.03% | 7 | 46 | 48.76% |
| PI240517P00150000 | 2024-05-01 2:34PM EDT | 150.00 | 3.00 | 3.60 | 4.00 | +0.25 | +9.09% | 9 | 71 | 46.13% |
| PI240517P00155000 | 2024-05-01 3:25PM EDT | 155.00 | 4.70 | 5.80 | 6.40 | 0.00 | - | 19 | 56 | 46.75% |
| PI240517P00160000 | 2024-05-01 3:43PM EDT | 160.00 | 9.30 | 8.60 | 9.30 | +2.40 | +34.78% | 27 | 17 | 46.33% |
| PI240517P00165000 | 2024-04-30 3:42PM EDT | 165.00 | 9.60 | 12.30 | 13.30 | 0.00 | - | 1 | 8 | 50.46% |
| PI240517P00180000 | 2024-04-30 9:58AM EDT | 180.00 | 24.50 | 23.70 | 27.00 | 0.00 | - | 1 | 4 | 64.97% |
© 2024 Yahoo. All rights reserved.