Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:02PM EDT. Market open.
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 | 73.50 | 78.00 | 0.00 | - | - | 1 | 0.00% |
| PI240517C00075000 | 2024-04-04 3:16PM EDT | 75.00 | 43.45 | 68.50 | 73.00 | 0.00 | - | 1 | 1 | 0.00% |
| PI240517C00080000 | 2024-04-19 12:42PM EDT | 80.00 | 38.50 | 64.00 | 68.50 | 0.00 | - | 2 | 1 | 0.00% |
| PI240517C00100000 | 2024-04-25 9:43AM EDT | 100.00 | 43.75 | 44.00 | 47.50 | +20.95 | +91.89% | 2 | 5 | 0.00% |
| PI240517C00105000 | 2024-04-08 11:07AM EDT | 105.00 | 25.04 | 39.00 | 43.00 | 0.00 | - | 2 | 2 | 0.00% |
| PI240517C00110000 | 2024-04-25 9:43AM EDT | 110.00 | 34.00 | 34.00 | 38.00 | +14.10 | +70.85% | 2 | 21 | 0.00% |
| PI240517C00115000 | 2024-04-22 12:59PM EDT | 115.00 | 11.82 | 29.00 | 32.30 | 0.00 | - | 3 | 18 | 0.00% |
| PI240517C00120000 | 2024-04-25 11:29AM EDT | 120.00 | 27.00 | 24.50 | 28.50 | +16.00 | +145.45% | 2 | 24 | 0.00% |
| PI240517C00125000 | 2024-04-25 10:04AM EDT | 125.00 | 16.00 | 20.00 | 23.40 | +7.80 | +95.12% | 386 | 385 | 0.00% |
| PI240517C00130000 | 2024-04-25 9:41AM EDT | 130.00 | 16.11 | 16.90 | 19.50 | +9.83 | +156.53% | 30 | 55 | 38.14% |
| PI240517C00135000 | 2024-04-25 11:21AM EDT | 135.00 | 12.50 | 13.10 | 14.90 | +7.25 | +138.10% | 61 | 561 | 35.62% |
| PI240517C00140000 | 2024-04-25 11:04AM EDT | 140.00 | 9.10 | 10.10 | 11.40 | +5.75 | +171.64% | 140 | 781 | 40.04% |
| PI240517C00145000 | 2024-04-25 11:17AM EDT | 145.00 | 6.30 | 7.50 | 8.40 | +3.50 | +125.00% | 64 | 36 | 41.93% |
| PI240517C00150000 | 2024-04-25 11:42AM EDT | 150.00 | 5.50 | 5.30 | 6.10 | +3.25 | +144.44% | 96 | 37 | 43.88% |
| PI240517C00155000 | 2024-04-25 11:14AM EDT | 155.00 | 4.00 | 3.60 | 4.40 | +2.00 | +100.00% | 64 | 112 | 45.87% |
| PI240517C00160000 | 2024-04-25 9:42AM EDT | 160.00 | 2.10 | 2.45 | 2.90 | +0.80 | +61.54% | 1 | 60 | 45.73% |
| PI240517C00165000 | 2024-04-25 9:38AM EDT | 165.00 | 1.20 | 1.40 | 1.90 | -0.60 | -33.33% | 4 | 1 | 46.18% |
| PI240517C00185000 | 2024-04-15 3:53PM EDT | 185.00 | 1.56 | 0.05 | 0.50 | 0.00 | - | - | 1 | 53.37% |
| PI240517C00190000 | 2024-04-25 11:32AM EDT | 190.00 | 0.25 | 0.05 | 0.25 | +0.08 | +47.06% | 332 | 526 | 51.37% |
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 | 0.25 | 0.00 | - | 10 | 14 | 143.36% |
| PI240517P00070000 | 2024-04-24 2:59PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 131.25% |
| PI240517P00080000 | 2024-04-24 3:58PM EDT | 80.00 | 0.23 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 98.44% |
| PI240517P00085000 | 2024-04-25 9:31AM EDT | 85.00 | 0.10 | 0.00 | 0.05 | -0.60 | -85.71% | 1 | 21 | 82.81% |
| PI240517P00090000 | 2024-04-24 3:10PM EDT | 90.00 | 0.10 | 0.00 | 0.05 | -0.65 | -86.67% | 1 | 43 | 75.00% |
| PI240517P00095000 | 2024-04-24 3:38PM EDT | 95.00 | 1.32 | 0.00 | 1.80 | 0.00 | - | 5 | 5 | 115.82% |
| PI240517P00100000 | 2024-04-25 11:09AM EDT | 100.00 | 0.10 | 0.05 | 0.10 | -2.25 | -95.74% | 1,629 | 279 | 68.75% |
| PI240517P00105000 | 2024-04-25 11:32AM EDT | 105.00 | 0.20 | 0.00 | 0.20 | -4.10 | -96.47% | 5 | 27 | 63.67% |
| PI240517P00110000 | 2024-04-25 9:53AM EDT | 110.00 | 0.30 | 0.00 | 0.30 | -3.92 | -92.89% | 2 | 384 | 59.57% |
| PI240517P00115000 | 2024-04-25 11:44AM EDT | 115.00 | 0.35 | 0.20 | 0.45 | -6.10 | -94.57% | 52 | 69 | 59.47% |
| PI240517P00120000 | 2024-04-25 11:36AM EDT | 120.00 | 0.65 | 0.50 | 0.70 | -8.00 | -92.49% | 30 | 6 | 58.35% |
| PI240517P00125000 | 2024-04-25 11:29AM EDT | 125.00 | 1.00 | 0.85 | 1.90 | -8.33 | -89.28% | 14 | 27 | 62.06% |
| PI240517P00130000 | 2024-04-25 11:43AM EDT | 130.00 | 1.75 | 1.80 | 2.00 | -10.15 | -85.29% | 76 | 6 | 58.11% |
| PI240517P00135000 | 2024-04-25 11:44AM EDT | 135.00 | 2.97 | 2.65 | 3.30 | -15.13 | -83.45% | 24 | 5 | 57.34% |
| PI240517P00140000 | 2024-04-25 11:26AM EDT | 140.00 | 5.20 | 4.20 | 4.90 | -15.80 | -75.24% | 51 | 2 | 57.41% |
© 2024 Yahoo. All rights reserved.