Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI241220C00025000 | 2024-02-08 4:43PM EDT | 25.00 | 83.60 | 90.00 | 94.90 | 0.00 | - | - | 2 | 0.00% |
| PI241220C00052500 | 2023-10-04 3:03PM EDT | 52.50 | 15.20 | 27.30 | 28.20 | 0.00 | - | - | 3 | 0.00% |
| PI241220C00055000 | 2024-02-08 1:55PM EDT | 55.00 | 57.42 | 64.00 | 68.00 | 0.00 | - | 1 | 5 | 0.00% |
| PI241220C00060000 | 2024-04-25 10:00AM EDT | 60.00 | 83.35 | 106.70 | 111.50 | 0.00 | - | 4 | 38 | 172.72% |
| PI241220C00065000 | 2024-02-09 11:01AM EDT | 65.00 | 58.81 | 55.60 | 60.50 | 0.00 | - | - | 0 | 0.00% |
| PI241220C00070000 | 2023-12-01 11:47AM EDT | 70.00 | 29.26 | 33.10 | 35.50 | 0.00 | - | 1 | 7 | 0.00% |
| PI241220C00075000 | 2023-10-26 9:38AM EDT | 75.00 | 15.20 | 24.50 | 28.00 | 0.00 | - | 50 | 0 | 0.00% |
| PI241220C00080000 | 2024-04-25 9:43AM EDT | 80.00 | 67.84 | 88.00 | 92.50 | 0.00 | - | 1 | 53 | 135.22% |
| PI241220C00085000 | 2024-05-28 10:40AM EDT | 85.00 | 79.00 | 70.30 | 75.00 | 0.00 | - | 1 | 5 | 53.93% |
| PI241220C00090000 | 2024-06-21 1:35PM EDT | 90.00 | 64.48 | 69.50 | 73.50 | 0.00 | - | 1 | 6 | 77.22% |
| PI241220C00095000 | 2024-04-23 10:25AM EDT | 95.00 | 43.44 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 0.00% |
| PI241220C00100000 | 2024-05-01 12:48PM EDT | 100.00 | 63.00 | 68.20 | 72.50 | 0.00 | - | 5 | 21 | 102.59% |
| PI241220C00105000 | 2024-03-04 4:18PM EDT | 105.00 | 29.06 | 34.80 | 37.80 | 0.00 | - | 3 | 6 | 0.00% |
| PI241220C00110000 | 2024-05-14 12:23PM EDT | 110.00 | 62.35 | 51.30 | 55.50 | 0.00 | - | 1 | 4 | 63.29% |
| PI241220C00115000 | 2024-02-27 4:03PM EDT | 115.00 | 21.53 | 32.60 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| PI241220C00120000 | 2024-06-21 9:49AM EDT | 120.00 | 38.82 | 45.60 | 50.30 | 0.00 | - | 1 | 88 | 67.96% |
| PI241220C00125000 | 2024-04-08 9:53AM EDT | 125.00 | 26.97 | 51.10 | 54.70 | 0.00 | - | 4 | 13 | 91.62% |
| PI241220C00130000 | 2024-06-27 3:44PM EDT | 130.00 | 38.94 | 39.50 | 43.20 | 0.00 | - | 1 | 12 | 66.22% |
| PI241220C00135000 | 2024-04-10 9:30AM EDT | 135.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PI241220C00140000 | 2024-06-17 9:46AM EDT | 140.00 | 30.50 | 33.50 | 37.40 | 0.00 | - | 1 | 8 | 64.92% |
| PI241220C00145000 | 2024-06-21 9:52AM EDT | 145.00 | 25.95 | 31.10 | 35.20 | 0.00 | - | 4 | 6 | 65.38% |
| PI241220C00150000 | 2024-06-18 10:44AM EDT | 150.00 | 27.17 | 28.50 | 32.40 | 0.00 | - | 1 | 6 | 64.45% |
| PI241220C00155000 | 2024-06-26 9:30AM EDT | 155.00 | 22.40 | 26.00 | 29.80 | 0.00 | - | - | 5 | 63.57% |
| PI241220C00160000 | 2024-05-23 9:30AM EDT | 160.00 | 39.40 | 20.00 | 24.00 | 0.00 | - | 1 | 21 | 54.52% |
| PI241220C00165000 | 2024-06-05 10:35AM EDT | 165.00 | 30.25 | 22.00 | 25.70 | 0.00 | - | 5 | 7 | 63.35% |
| PI241220C00170000 | 2024-06-11 9:58AM EDT | 170.00 | 17.85 | 20.00 | 23.90 | 0.00 | - | 1 | 6 | 63.07% |
| PI241220C00175000 | 2024-05-17 1:08PM EDT | 175.00 | 30.84 | 15.80 | 20.40 | 0.00 | - | 1 | 4 | 57.97% |
| PI241220C00180000 | 2024-06-28 10:13AM EDT | 180.00 | 18.90 | 16.80 | 20.40 | -4.10 | -17.83% | 1 | 23 | 62.71% |
| PI241220C00185000 | 2024-06-24 2:55PM EDT | 185.00 | 14.71 | 15.00 | 18.90 | 0.00 | - | 4 | 5 | 62.18% |
| PI241220C00190000 | 2024-06-07 10:03AM EDT | 190.00 | 15.00 | 13.50 | 17.90 | 0.00 | - | 5 | 10 | 62.34% |
| PI241220C00195000 | 2024-05-21 3:56PM EDT | 195.00 | 21.00 | 9.30 | 14.00 | 0.00 | - | - | 2 | 55.39% |
| PI241220C00200000 | 2024-06-06 3:42PM EDT | 200.00 | 17.10 | 11.00 | 15.50 | 0.00 | - | 4 | 30 | 62.09% |
| PI241220C00220000 | 2024-05-15 3:14PM EDT | 220.00 | 17.15 | 6.50 | 11.00 | 0.00 | - | - | 10 | 59.90% |
| PI241220C00230000 | 2024-05-02 9:30AM EDT | 230.00 | 11.40 | 9.20 | 12.60 | 0.00 | - | - | 1 | 69.99% |
| PI241220C00250000 | 2024-06-17 3:15PM EDT | 250.00 | 5.00 | 3.50 | 7.80 | 0.00 | - | - | 2 | 61.52% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI241220P00025000 | 2024-03-07 3:28PM EDT | 25.00 | 0.35 | 0.00 | 2.15 | 0.00 | - | 3 | 11 | 155.91% |
| PI241220P00030000 | 2024-05-21 10:21AM EDT | 30.00 | 0.30 | 0.00 | 0.60 | 0.00 | - | - | 20 | 112.89% |
| PI241220P00035000 | 2024-05-20 2:24PM EDT | 35.00 | 0.40 | 0.15 | 5.00 | 0.00 | - | 2 | 4 | 154.74% |
| PI241220P00037500 | 2024-06-12 9:30AM EDT | 37.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | 1 | 17 | 92.48% |
| PI241220P00040000 | 2024-05-28 11:28AM EDT | 40.00 | 0.45 | 0.00 | 0.60 | 0.00 | - | 1 | 9 | 93.65% |
| PI241220P00045000 | 2024-01-24 1:30PM EDT | 45.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 128.74% |
| PI241220P00050000 | 2024-05-09 3:19PM EDT | 50.00 | 0.98 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 117.38% |
| PI241220P00057500 | 2024-03-14 1:05PM EDT | 57.50 | 2.71 | 0.70 | 4.90 | 0.00 | - | 2 | 0 | 108.45% |
| PI241220P00060000 | 2024-01-18 10:56AM EDT | 60.00 | 6.65 | 2.65 | 6.90 | 0.00 | - | 1 | 0 | 121.53% |
| PI241220P00065000 | 2024-04-29 1:22PM EDT | 65.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 92.86% |
| PI241220P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| PI241220P00075000 | 2024-01-17 10:30AM EDT | 75.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PI241220P00080000 | 2024-06-07 9:30AM EDT | 80.00 | 2.20 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 74.95% |
| PI241220P00085000 | 2024-06-07 12:22PM EDT | 85.00 | 2.40 | 0.10 | 4.90 | 0.00 | - | 2 | 7 | 68.95% |
| PI241220P00090000 | 2024-05-02 3:51PM EDT | 90.00 | 3.40 | 0.40 | 4.80 | 0.00 | - | 5 | 48 | 64.33% |
| PI241220P00095000 | 2024-04-26 9:30AM EDT | 95.00 | 5.10 | 1.10 | 5.40 | 0.00 | - | 1 | 7 | 63.27% |
| PI241220P00100000 | 2024-06-07 2:25PM EDT | 100.00 | 4.50 | 1.35 | 6.00 | 0.00 | - | 2 | 11 | 60.51% |
| PI241220P00105000 | 2024-06-07 12:22PM EDT | 105.00 | 6.90 | 2.40 | 7.00 | 0.00 | - | 1 | 2 | 60.43% |
| PI241220P00110000 | 2024-05-16 10:17AM EDT | 110.00 | 4.60 | 4.70 | 9.30 | 0.00 | - | - | 1 | 64.76% |
| PI241220P00120000 | 2024-05-07 3:20PM EDT | 120.00 | 8.20 | 5.80 | 10.00 | 0.00 | - | 1 | 1 | 57.17% |
| PI241220P00125000 | 2024-05-28 3:13PM EDT | 125.00 | 11.00 | 8.40 | 12.90 | 0.00 | - | 2 | 10 | 60.52% |
| PI241220P00130000 | 2024-06-25 2:10PM EDT | 130.00 | 12.88 | 9.20 | 13.50 | 0.00 | - | 1 | 2 | 56.95% |
| PI241220P00145000 | 2024-04-30 3:45PM EDT | 145.00 | 20.12 | 15.10 | 19.30 | 0.00 | - | - | 10 | 54.90% |
| PI241220P00150000 | 2024-06-20 9:30AM EDT | 150.00 | 24.00 | 18.00 | 22.50 | 0.00 | - | 1 | 7 | 56.10% |
| PI241220P00155000 | 2024-05-13 9:54AM EDT | 155.00 | 21.49 | 22.90 | 27.00 | 0.00 | - | 1 | 1 | 60.77% |
| PI241220P00160000 | 2024-05-14 3:46PM EDT | 160.00 | 22.60 | 24.90 | 29.50 | 0.00 | - | 1 | 2 | 59.16% |
| PI241220P00165000 | 2024-05-22 10:47AM EDT | 165.00 | 23.50 | 30.50 | 34.90 | 0.00 | - | 20 | 22 | 64.82% |
© 2024 Yahoo. All rights reserved.