Singapore markets closed
Straits Times Index
3,307.90 -6.15 (-0.19%) Nikkei
38,946.93 -122.75 (-0.31%) Hang Seng
19,220.62 -415.60 (-2.12%) FTSE 100
8,416.45 -7.75 (-0.09%) Bitcoin USD
69,751.48 +1,468.91 (+2.15%) CMC Crypto 200
1,517.44 +28.89 (+1.94%)
Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:45PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240621C00075000 | 2024-04-29 1:35PM EDT | 75.00 | 82.93 | 90.00 | 94.00 | 0.00 | - | - | 1 | 159.67% |
| PI240621C00080000 | 2024-05-14 9:48AM EDT | 80.00 | 80.42 | 85.50 | 89.00 | 0.00 | - | 1 | 2 | 155.18% |
| PI240621C00105000 | 2024-04-24 1:14PM EDT | 105.00 | 24.80 | 60.70 | 64.50 | 0.00 | - | 1 | 1 | 110.84% |
| PI240621C00115000 | 2024-05-03 1:03PM EDT | 115.00 | 45.65 | 50.50 | 54.50 | 0.00 | - | 5 | 5 | 91.26% |
| PI240621C00120000 | 2024-05-17 3:54PM EDT | 120.00 | 52.20 | 46.00 | 49.50 | 0.00 | - | 1 | 1 | 86.30% |
| PI240621C00125000 | 2024-05-20 3:36PM EDT | 125.00 | 44.67 | 41.00 | 44.50 | 0.00 | - | 2 | 4 | 77.83% |
| PI240621C00130000 | 2024-04-30 1:51PM EDT | 130.00 | 31.50 | 36.10 | 40.00 | 0.00 | - | 1 | 3 | 73.00% |
| PI240621C00135000 | 2024-05-01 2:18PM EDT | 135.00 | 25.20 | 31.20 | 35.00 | 0.00 | - | 2 | 1 | 65.16% |
| PI240621C00140000 | 2024-05-20 11:50AM EDT | 140.00 | 27.32 | 27.00 | 30.50 | 0.00 | - | 3 | 5 | 62.67% |
| PI240621C00145000 | 2024-05-14 1:01PM EDT | 145.00 | 21.80 | 22.70 | 26.00 | 0.00 | - | 1 | 13 | 58.56% |
| PI240621C00150000 | 2024-05-17 10:05AM EDT | 150.00 | 22.15 | 18.70 | 21.50 | 0.00 | - | 1 | 34 | 54.48% |
| PI240621C00155000 | 2024-05-20 11:44AM EDT | 155.00 | 14.62 | 15.10 | 16.80 | 0.00 | - | 6 | 19 | 54.82% |
| PI240621C00160000 | 2024-05-21 9:45AM EDT | 160.00 | 13.08 | 11.90 | 12.70 | +2.08 | +18.91% | 1 | 46 | 48.82% |
| PI240621C00165000 | 2024-05-20 11:18AM EDT | 165.00 | 7.50 | 9.20 | 9.70 | 0.00 | - | 1 | 43 | 47.02% |
| PI240621C00170000 | 2024-05-21 1:09PM EDT | 170.00 | 7.20 | 6.80 | 7.30 | -1.50 | -17.24% | 6 | 100 | 46.18% |
| PI240621C00175000 | 2024-05-21 1:05PM EDT | 175.00 | 5.30 | 4.90 | 5.70 | -1.30 | -19.70% | 4 | 90 | 47.35% |
| PI240621C00180000 | 2024-05-20 11:50AM EDT | 180.00 | 3.52 | 3.50 | 4.00 | 0.00 | - | 4 | 553 | 45.97% |
| PI240621C00185000 | 2024-05-20 11:19AM EDT | 185.00 | 2.01 | 2.45 | 2.80 | 0.00 | - | 4 | 114 | 45.40% |
| PI240621C00190000 | 2024-05-21 10:52AM EDT | 190.00 | 2.25 | 1.75 | 2.10 | -0.10 | -4.26% | 1 | 20 | 46.41% |
| PI240621C00195000 | 2024-05-15 2:44PM EDT | 195.00 | 2.98 | 1.15 | 2.00 | 0.00 | - | 1 | 1 | 51.07% |
| PI240621C00200000 | 2024-05-20 10:22AM EDT | 200.00 | 0.80 | 0.70 | 2.50 | 0.00 | - | 5 | 22 | 52.59% |
| PI240621C00210000 | 2024-05-17 3:58PM EDT | 210.00 | 0.85 | 0.05 | 4.30 | 0.00 | - | 11 | 12 | 67.36% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240621P00080000 | 2024-04-29 1:35PM EDT | 80.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 3 | 181.01% |
| PI240621P00085000 | 2024-04-29 1:35PM EDT | 85.00 | 0.15 | 0.00 | 2.45 | 0.00 | - | - | 1 | 143.55% |
| PI240621P00095000 | 2024-05-01 12:55PM EDT | 95.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 144.75% |
| PI240621P00100000 | 2024-04-25 2:36PM EDT | 100.00 | 0.45 | 0.00 | 0.70 | 0.00 | - | - | 170 | 88.96% |
| PI240621P00105000 | 2024-05-17 9:30AM EDT | 105.00 | 0.05 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 123.49% |
| PI240621P00110000 | 2024-05-14 12:03PM EDT | 110.00 | 0.39 | 0.00 | 2.55 | 0.00 | - | 2 | 2 | 96.34% |
| PI240621P00115000 | 2024-04-25 1:53PM EDT | 115.00 | 1.32 | 0.05 | 5.00 | 0.00 | - | 1 | 6 | 105.49% |
| PI240621P00120000 | 2024-05-01 2:42PM EDT | 120.00 | 0.93 | 0.05 | 4.90 | 0.00 | - | 100 | 55 | 95.53% |
| PI240621P00125000 | 2024-05-10 11:35AM EDT | 125.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 67 | 85.62% |
| PI240621P00130000 | 2024-05-14 1:56PM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 76.83% |
| PI240621P00135000 | 2024-05-20 11:19AM EDT | 135.00 | 0.92 | 0.30 | 0.70 | 0.00 | - | 3 | 27 | 48.17% |
| PI240621P00140000 | 2024-05-21 12:56PM EDT | 140.00 | 0.80 | 0.45 | 1.00 | -0.05 | -5.88% | 3 | 31 | 45.44% |
| PI240621P00145000 | 2024-05-20 10:16AM EDT | 145.00 | 1.70 | 0.95 | 1.65 | 0.00 | - | 8 | 32 | 44.82% |
| PI240621P00150000 | 2024-05-20 3:49PM EDT | 150.00 | 1.80 | 1.80 | 2.35 | 0.00 | - | 4 | 30 | 42.43% |
| PI240621P00155000 | 2024-05-20 10:36AM EDT | 155.00 | 4.30 | 3.00 | 3.70 | 0.00 | - | 5 | 19 | 42.42% |
| PI240621P00160000 | 2024-05-21 11:35AM EDT | 160.00 | 4.50 | 4.70 | 5.20 | 0.00 | - | 4 | 24 | 40.76% |
| PI240621P00165000 | 2024-05-21 11:32AM EDT | 165.00 | 6.50 | 6.70 | 7.50 | -3.00 | -31.58% | 1 | 44 | 40.92% |
| PI240621P00170000 | 2024-05-20 1:15PM EDT | 170.00 | 8.00 | 9.40 | 10.30 | 0.00 | - | 6 | 19 | 41.10% |
| PI240621P00175000 | 2024-05-20 2:13PM EDT | 175.00 | 11.00 | 12.60 | 13.30 | 0.00 | - | 3 | 5 | 39.83% |
| PI240621P00180000 | 2024-05-15 11:08AM EDT | 180.00 | 14.00 | 15.60 | 17.00 | 0.00 | - | - | 5 | 40.03% |
© 2024 Yahoo. All rights reserved.