Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240920C00042500 | 2023-10-10 2:53PM EDT | 42.50 | 22.80 | 31.60 | 33.30 | 0.00 | - | 1 | 1 | 0.00% |
| PI240920C00045000 | 2023-10-19 12:15PM EDT | 45.00 | 18.90 | 38.60 | 43.50 | 0.00 | - | 1 | 1 | 0.00% |
| PI240920C00057500 | 2023-11-15 4:19PM EDT | 57.50 | 30.25 | 37.50 | 39.80 | 0.00 | - | 3 | 2 | 0.00% |
| PI240920C00060000 | 2024-05-03 10:26AM EDT | 60.00 | 100.42 | 102.50 | 107.10 | 0.00 | - | 1 | 1 | 210.72% |
| PI240920C00065000 | 2024-05-02 1:01PM EDT | 65.00 | 95.26 | 97.50 | 102.20 | 0.00 | - | 1 | 0 | 196.13% |
| PI240920C00070000 | 2024-05-13 11:43AM EDT | 70.00 | 92.94 | 81.20 | 85.50 | 0.00 | - | 2 | 2 | 0.00% |
| PI240920C00075000 | 2024-06-06 10:50AM EDT | 75.00 | 91.60 | 80.70 | 85.50 | 0.00 | - | 1 | 17 | 100.49% |
| PI240920C00080000 | 2024-04-05 2:34PM EDT | 80.00 | 47.30 | 81.50 | 86.00 | 0.00 | - | 4 | 7 | 149.37% |
| PI240920C00090000 | 2024-06-04 1:33PM EDT | 90.00 | 76.63 | 66.20 | 71.00 | 0.00 | - | 4 | 7 | 85.13% |
| PI240920C00095000 | 2024-04-26 3:42PM EDT | 95.00 | 58.00 | 71.70 | 76.50 | 0.00 | - | 1 | 20 | 152.70% |
| PI240920C00100000 | 2024-05-07 3:13PM EDT | 100.00 | 68.98 | 65.50 | 70.00 | 0.00 | - | 10 | 41 | 134.47% |
| PI240920C00105000 | 2024-05-23 10:10AM EDT | 105.00 | 69.90 | 45.50 | 50.00 | 0.00 | - | 1 | 3 | 0.00% |
| PI240920C00110000 | 2024-04-19 12:36PM EDT | 110.00 | 24.10 | 65.00 | 68.30 | 0.00 | - | 1 | 11 | 159.42% |
| PI240920C00115000 | 2024-03-01 1:22PM EDT | 115.00 | 21.60 | 27.60 | 31.40 | 0.00 | - | 40 | 40 | 0.00% |
| PI240920C00120000 | 2024-06-25 3:53PM EDT | 120.00 | 36.17 | 40.00 | 44.00 | 0.00 | - | 10 | 27 | 69.21% |
| PI240920C00125000 | 2024-04-25 11:53AM EDT | 125.00 | 34.70 | 45.80 | 50.00 | 0.00 | - | - | 0 | 111.80% |
| PI240920C00130000 | 2024-06-10 12:48PM EDT | 130.00 | 29.40 | 32.00 | 36.20 | 0.00 | - | 1 | 9 | 65.22% |
| PI240920C00135000 | 2024-06-28 10:18AM EDT | 135.00 | 32.50 | 28.50 | 32.20 | +6.90 | +26.95% | 1 | 16 | 63.18% |
| PI240920C00140000 | 2024-06-20 1:54PM EDT | 140.00 | 21.21 | 26.70 | 29.30 | 0.00 | - | 1 | 2 | 65.95% |
| PI240920C00145000 | 2024-06-20 11:18AM EDT | 145.00 | 19.60 | 22.70 | 26.80 | 0.00 | - | 2 | 5 | 64.29% |
| PI240920C00150000 | 2024-06-26 9:34AM EDT | 150.00 | 18.00 | 19.80 | 24.00 | 0.00 | - | 15 | 16 | 63.39% |
| PI240920C00155000 | 2024-06-27 11:41AM EDT | 155.00 | 17.07 | 19.00 | 21.40 | 0.00 | - | 1 | 19 | 65.74% |
| PI240920C00160000 | 2024-06-25 11:07AM EDT | 160.00 | 14.18 | 16.60 | 19.00 | 0.00 | - | 1 | 19 | 64.94% |
| PI240920C00165000 | 2024-06-25 3:40PM EDT | 165.00 | 12.40 | 14.60 | 17.00 | 0.00 | - | 2 | 117 | 64.83% |
| PI240920C00170000 | 2024-06-11 1:40PM EDT | 170.00 | 11.98 | 12.40 | 15.50 | 0.00 | - | 5 | 12 | 64.59% |
| PI240920C00175000 | 2024-06-11 2:01PM EDT | 175.00 | 10.20 | 10.80 | 14.00 | 0.00 | - | 1 | 19 | 64.78% |
| PI240920C00180000 | 2024-05-23 10:30AM EDT | 180.00 | 18.80 | 6.40 | 10.50 | 0.00 | - | - | 1 | 55.81% |
| PI240920C00185000 | 2024-05-29 3:39PM EDT | 185.00 | 14.00 | 8.10 | 11.00 | 0.00 | - | - | 1 | 64.36% |
| PI240920C00190000 | 2024-06-25 2:25PM EDT | 190.00 | 6.70 | 5.80 | 10.00 | 0.00 | - | 1 | 12 | 62.46% |
| PI240920C00200000 | 2024-05-20 9:30AM EDT | 200.00 | 11.60 | 2.65 | 7.00 | 0.00 | - | 1 | 5 | 57.26% |
| PI240920C00220000 | 2024-05-09 1:52PM EDT | 220.00 | 6.90 | 1.10 | 5.30 | 0.00 | - | 2 | 2 | 61.18% |
| PI240920C00230000 | 2024-05-20 9:38AM EDT | 230.00 | 5.40 | 0.40 | 4.80 | 0.00 | - | 1 | 1 | 62.66% |
| PI240920C00240000 | 2024-05-20 9:38AM EDT | 240.00 | 4.40 | 0.05 | 4.80 | 0.00 | - | - | 1 | 66.16% |
| PI240920C00250000 | 2024-05-24 11:34AM EDT | 250.00 | 4.05 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 68.88% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240920P00025000 | 2024-04-25 9:37AM EDT | 25.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | - | 1 | 157.42% |
| PI240920P00030000 | 2024-05-30 9:46AM EDT | 30.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 15 | 18 | 243.56% |
| PI240920P00035000 | 2024-05-02 9:31AM EDT | 35.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 18 | 220.85% |
| PI240920P00037500 | 2024-04-26 3:53PM EDT | 37.50 | 0.10 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 210.89% |
| PI240920P00040000 | 2023-10-18 12:10PM EDT | 40.00 | 6.50 | 2.05 | 2.40 | 0.00 | - | - | 1 | 197.95% |
| PI240920P00045000 | 2023-10-16 10:57AM EDT | 45.00 | 8.50 | 3.20 | 3.40 | 0.00 | - | 11 | 12 | 201.05% |
| PI240920P00047500 | 2023-10-17 12:18PM EDT | 47.50 | 9.10 | 3.40 | 3.90 | 0.00 | - | - | 1 | 198.39% |
| PI240920P00050000 | 2024-02-29 2:51PM EDT | 50.00 | 1.50 | 0.15 | 3.30 | 0.00 | - | 1 | 2 | 157.69% |
| PI240920P00052500 | 2023-10-13 11:06AM EDT | 52.50 | 12.40 | 6.00 | 6.60 | 0.00 | - | - | 2 | 216.82% |
| PI240920P00055000 | 2024-04-18 12:40PM EDT | 55.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 157.45% |
| PI240920P00060000 | 2024-05-09 9:30AM EDT | 60.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 2 | 5 | 145.65% |
| PI240920P00065000 | 2023-12-14 11:02AM EDT | 65.00 | 6.80 | 7.00 | 9.70 | 0.00 | - | 1 | 2 | 198.61% |
| PI240920P00070000 | 2024-03-27 9:30AM EDT | 70.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PI240920P00080000 | 2024-03-14 9:46AM EDT | 80.00 | 4.00 | 2.85 | 6.00 | 0.00 | - | 5 | 0 | 127.82% |
| PI240920P00090000 | 2024-04-19 2:21PM EDT | 90.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PI240920P00095000 | 2024-06-07 9:30AM EDT | 95.00 | 1.55 | 0.10 | 5.00 | 0.00 | - | 1 | 3 | 85.60% |
| PI240920P00100000 | 2024-06-21 9:30AM EDT | 100.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 77.25% |
| PI240920P00105000 | 2024-06-28 10:26AM EDT | 105.00 | 1.75 | 0.00 | 4.80 | -1.70 | -49.28% | 1 | 11 | 70.63% |
| PI240920P00110000 | 2024-06-28 1:50PM EDT | 110.00 | 1.93 | 1.20 | 2.70 | -1.95 | -50.26% | 3 | 3 | 60.50% |
| PI240920P00115000 | 2024-06-28 2:23PM EDT | 115.00 | 2.80 | 1.25 | 3.40 | +2.80 | - | 3 | 6 | 57.54% |
| PI240920P00120000 | 2024-06-28 1:50PM EDT | 120.00 | 3.51 | 2.45 | 4.30 | -2.27 | -39.27% | 3 | 5 | 58.52% |
| PI240920P00125000 | 2024-06-17 9:30AM EDT | 125.00 | 6.10 | 2.70 | 5.20 | 0.00 | - | - | 1 | 55.51% |
| PI240920P00130000 | 2024-04-25 12:05PM EDT | 130.00 | 11.00 | 3.60 | 7.10 | 0.00 | - | 5 | 6 | 56.07% |
| PI240920P00135000 | 2024-04-25 10:12AM EDT | 135.00 | 15.80 | 5.50 | 8.70 | 0.00 | - | 5 | 9 | 56.95% |
| PI240920P00140000 | 2024-05-20 9:49AM EDT | 140.00 | 8.20 | 10.50 | 14.60 | 0.00 | - | 1 | 15 | 71.04% |
| PI240920P00145000 | 2024-06-27 9:30AM EDT | 145.00 | 13.00 | 10.50 | 13.50 | 0.00 | - | 1 | 4 | 60.71% |
| PI240920P00150000 | 2024-06-17 10:55AM EDT | 150.00 | 17.54 | 12.30 | 15.50 | 0.00 | - | - | 1 | 59.07% |
| PI240920P00155000 | 2024-05-21 9:59AM EDT | 155.00 | 13.75 | 20.40 | 23.30 | 0.00 | - | 1 | 3 | 77.53% |
| PI240920P00160000 | 2024-05-28 11:33AM EDT | 160.00 | 19.40 | 19.50 | 22.50 | 0.00 | - | 12 | 12 | 64.84% |
| PI240920P00165000 | 2024-05-28 10:51AM EDT | 165.00 | 21.80 | 22.80 | 25.50 | 0.00 | - | 3 | 3 | 65.25% |
| PI240920P00170000 | 2024-05-02 3:12PM EDT | 170.00 | 26.00 | 20.80 | 24.50 | 0.00 | - | - | 1 | 55.47% |
© 2024 Yahoo. All rights reserved.