Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,744.07 -3,092.69 (-4.84%) CMC Crypto 200
1,292.66 -46.40 (-3.47%)
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 | 88.00 | 92.00 | 0.00 | - | - | 1 | 202.64% |
| PI240517C00075000 | 2024-04-29 1:35PM EDT | 75.00 | 82.53 | 83.00 | 86.80 | 0.00 | - | 1 | 1 | 181.64% |
| PI240517C00080000 | 2024-04-19 12:42PM EDT | 80.00 | 38.50 | 78.00 | 82.00 | 0.00 | - | 2 | 1 | 172.95% |
| PI240517C00100000 | 2024-04-25 12:15PM EDT | 100.00 | 52.21 | 58.00 | 61.50 | 0.00 | - | 5 | 4 | 112.01% |
| PI240517C00105000 | 2024-04-08 11:07AM EDT | 105.00 | 25.04 | 53.00 | 56.90 | 0.00 | - | 2 | 2 | 110.25% |
| PI240517C00110000 | 2024-04-25 3:56PM EDT | 110.00 | 47.30 | 48.50 | 52.00 | 0.00 | - | 3 | 20 | 109.03% |
| PI240517C00115000 | 2024-04-26 10:00AM EDT | 115.00 | 30.30 | 43.60 | 46.80 | 0.00 | - | 2 | 16 | 96.92% |
| PI240517C00120000 | 2024-04-30 10:39AM EDT | 120.00 | 39.57 | 38.50 | 42.00 | +7.54 | +23.54% | 10 | 27 | 87.74% |
| PI240517C00125000 | 2024-04-29 2:29PM EDT | 125.00 | 33.34 | 33.80 | 37.50 | 0.00 | - | 7 | 187 | 85.50% |
| PI240517C00130000 | 2024-04-29 1:48PM EDT | 130.00 | 29.10 | 28.50 | 32.50 | 0.00 | - | 10 | 44 | 72.27% |
| PI240517C00135000 | 2024-04-30 2:19PM EDT | 135.00 | 23.97 | 24.20 | 27.90 | -0.08 | -0.33% | 3 | 424 | 70.09% |
| PI240517C00140000 | 2024-04-30 10:03AM EDT | 140.00 | 18.50 | 20.20 | 21.20 | -0.60 | -3.14% | 5 | 472 | 54.61% |
| PI240517C00145000 | 2024-04-30 3:24PM EDT | 145.00 | 15.80 | 15.90 | 16.90 | +0.10 | +0.64% | 10 | 92 | 51.79% |
| PI240517C00150000 | 2024-04-30 10:03AM EDT | 150.00 | 10.40 | 12.10 | 13.00 | -1.50 | -12.61% | 5 | 187 | 50.12% |
| PI240517C00155000 | 2024-04-30 2:33PM EDT | 155.00 | 9.80 | 9.00 | 9.60 | +0.80 | +8.89% | 23 | 157 | 51.72% |
| PI240517C00160000 | 2024-04-30 3:48PM EDT | 160.00 | 7.00 | 6.20 | 6.80 | +0.45 | +6.87% | 100 | 150 | 50.24% |
| PI240517C00165000 | 2024-04-30 10:51AM EDT | 165.00 | 4.66 | 4.20 | 4.70 | -0.04 | -0.85% | 9 | 38 | 49.88% |
| PI240517C00170000 | 2024-04-30 2:48PM EDT | 170.00 | 3.05 | 2.90 | 3.30 | +0.15 | +5.17% | 26 | 68 | 51.00% |
| PI240517C00175000 | 2024-04-30 2:07PM EDT | 175.00 | 2.10 | 1.85 | 2.25 | +0.10 | +5.00% | 15 | 12 | 51.75% |
| PI240517C00180000 | 2024-04-30 1:01PM EDT | 180.00 | 0.95 | 1.15 | 1.50 | -0.30 | -24.00% | 35 | 38 | 50.29% |
| PI240517C00185000 | 2024-04-30 11:12AM EDT | 185.00 | 0.73 | 0.65 | 0.95 | -0.22 | -23.16% | 28 | 153 | 50.15% |
| PI240517C00190000 | 2024-04-30 3:32PM EDT | 190.00 | 0.45 | 0.35 | 0.60 | -0.20 | -30.77% | 62 | 955 | 50.20% |
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 | 0.25 | 0.00 | - | 10 | 14 | 172.66% |
| PI240517P00070000 | 2024-04-24 2:59PM EDT | 70.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 2 | 159.38% |
| PI240517P00075000 | 2024-04-24 3:57PM EDT | 75.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 42 | 146.88% |
| PI240517P00080000 | 2024-04-24 3:58PM EDT | 80.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 135.16% |
| PI240517P00085000 | 2024-04-29 9:43AM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 21 | 103.13% |
| PI240517P00090000 | 2024-04-25 9:31AM EDT | 90.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 94.53% |
| PI240517P00095000 | 2024-04-29 11:57AM EDT | 95.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 104.30% |
| PI240517P00100000 | 2024-04-30 1:54PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 1,571 | 78.13% |
| PI240517P00105000 | 2024-04-30 2:51PM EDT | 105.00 | 0.17 | 0.00 | 0.25 | -0.03 | -15.00% | 2 | 25 | 85.94% |
| PI240517P00110000 | 2024-04-26 3:52PM EDT | 110.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 4 | 383 | 77.34% |
| PI240517P00115000 | 2024-04-29 12:37PM EDT | 115.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 107 | 64.45% |
| PI240517P00120000 | 2024-04-30 10:10AM EDT | 120.00 | 0.13 | 0.05 | 0.25 | -0.07 | -35.00% | 8 | 55 | 62.89% |
| PI240517P00125000 | 2024-04-26 11:35AM EDT | 125.00 | 0.70 | 0.15 | 0.30 | 0.00 | - | 2 | 32 | 58.79% |
| PI240517P00130000 | 2024-04-30 1:48PM EDT | 130.00 | 0.35 | 0.25 | 0.50 | -0.05 | -12.50% | 18 | 226 | 55.86% |
| PI240517P00135000 | 2024-04-29 2:41PM EDT | 135.00 | 0.65 | 0.50 | 0.75 | 0.00 | - | 9 | 128 | 53.15% |
| PI240517P00140000 | 2024-04-30 12:26PM EDT | 140.00 | 1.15 | 0.90 | 1.20 | -0.05 | -4.17% | 2 | 197 | 50.85% |
| PI240517P00145000 | 2024-04-30 12:09PM EDT | 145.00 | 1.85 | 1.65 | 1.95 | -0.27 | -12.74% | 4 | 47 | 51.07% |
| PI240517P00150000 | 2024-04-30 3:57PM EDT | 150.00 | 2.75 | 2.75 | 3.10 | -0.78 | -22.10% | 14 | 61 | 49.54% |
| PI240517P00155000 | 2024-04-30 2:23PM EDT | 155.00 | 4.70 | 4.30 | 4.80 | -0.70 | -12.96% | 13 | 47 | 48.61% |
| PI240517P00160000 | 2024-04-30 3:59PM EDT | 160.00 | 6.90 | 6.60 | 7.10 | -1.30 | -15.85% | 10 | 15 | 47.99% |
| PI240517P00165000 | 2024-04-29 3:59PM EDT | 165.00 | 9.60 | 9.50 | 10.00 | -1.40 | -12.73% | 1 | 7 | 47.53% |
| PI240517P00180000 | 2024-04-30 9:58AM EDT | 180.00 | 24.50 | 21.20 | 22.10 | -4.50 | -15.52% | 1 | 3 | 52.15% |
© 2024 Yahoo. All rights reserved.