Singapore markets closed
Straits Times Index
3,343.95 +7.36 (+0.22%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,106.80 +1,382.31 (+2.04%) CMC Crypto 200
1,491.16 +23.23 (+1.58%)
Impinj, Inc. (PI)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240719C00060000 | 2024-01-02 2:01PM EDT | 60.00 | 32.62 | 42.10 | 46.70 | 0.00 | - | - | 2 | 0.00% |
| PI240719C00065000 | 2024-04-18 1:03PM EDT | 65.00 | 58.33 | 106.50 | 111.00 | 0.00 | - | - | 5 | 289.06% |
| PI240719C00070000 | 2024-02-20 4:16PM EDT | 70.00 | 35.10 | 56.00 | 60.50 | 0.00 | - | 10 | 0 | 0.00% |
| PI240719C00072500 | 2024-02-09 12:09PM EDT | 72.50 | 44.80 | 44.60 | 49.50 | 0.00 | - | 4 | 0 | 0.00% |
| PI240719C00075000 | 2024-01-31 12:24PM EDT | 75.00 | 31.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| PI240719C00080000 | 2024-04-16 2:07PM EDT | 80.00 | 43.32 | 92.00 | 96.10 | 0.00 | - | - | 1 | 237.84% |
| PI240719C00085000 | 2024-02-01 2:10PM EDT | 85.00 | 25.42 | 31.50 | 35.50 | 0.00 | - | 1 | 1 | 0.00% |
| PI240719C00087500 | 2024-01-17 10:30AM EDT | 87.50 | 18.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PI240719C00090000 | 2024-03-19 9:41AM EDT | 90.00 | 35.30 | 34.00 | 37.80 | 0.00 | - | 3 | 16 | 0.00% |
| PI240719C00095000 | 2024-04-01 9:30AM EDT | 95.00 | 38.83 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| PI240719C00100000 | 2024-04-18 9:30AM EDT | 100.00 | 26.20 | 72.00 | 76.30 | 0.00 | - | 3 | 6 | 181.48% |
| PI240719C00105000 | 2024-05-22 11:45AM EDT | 105.00 | 66.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PI240719C00110000 | 2024-05-15 2:45PM EDT | 110.00 | 64.74 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PI240719C00115000 | 2024-05-20 9:30AM EDT | 115.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI240719C00120000 | 2024-05-15 11:21AM EDT | 120.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PI240719C00125000 | 2024-05-15 3:02PM EDT | 125.00 | 50.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI240719C00130000 | 2024-05-15 11:21AM EDT | 130.00 | 43.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PI240719C00135000 | 2024-05-15 3:02PM EDT | 135.00 | 41.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PI240719C00140000 | 2024-05-07 10:55AM EDT | 140.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI240719C00145000 | 2024-05-14 12:23PM EDT | 145.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI240719C00150000 | 2024-05-30 1:33PM EDT | 150.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI240719C00155000 | 2024-05-29 2:33PM EDT | 155.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PI240719C00160000 | 2024-05-29 2:30PM EDT | 160.00 | 12.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PI240719C00165000 | 2024-05-31 11:31AM EDT | 165.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PI240719C00170000 | 2024-05-31 10:43AM EDT | 170.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PI240719C00175000 | 2024-05-30 11:03AM EDT | 175.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PI240719C00180000 | 2024-05-31 11:31AM EDT | 180.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PI240719C00185000 | 2024-05-30 1:33PM EDT | 185.00 | 5.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PI240719C00190000 | 2024-05-20 12:48PM EDT | 190.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PI240719C00195000 | 2024-05-23 9:40AM EDT | 195.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PI240719C00200000 | 2024-05-28 10:13AM EDT | 200.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PI240719C00210000 | 2024-05-15 11:58AM EDT | 210.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PI240719C00220000 | 2024-05-16 3:23PM EDT | 220.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PI240719C00230000 | 2024-05-20 1:02PM EDT | 230.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PI240719C00250000 | 2024-05-31 11:23AM EDT | 250.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240719P00045000 | 2023-12-11 10:30AM EDT | 45.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 249.81% |
| PI240719P00055000 | 2023-12-18 4:47PM EDT | 55.00 | 3.04 | 1.90 | 5.00 | 0.00 | - | 1 | 8 | 234.52% |
| PI240719P00060000 | 2024-02-09 10:30AM EDT | 60.00 | 1.50 | 0.05 | 3.20 | 0.00 | - | 1 | 82 | 180.71% |
| PI240719P00065000 | 2024-05-31 11:45AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PI240719P00070000 | 2024-04-15 11:38AM EDT | 70.00 | 0.90 | 0.00 | 1.10 | 0.00 | - | 3 | 33 | 125.83% |
| PI240719P00072500 | 2023-12-20 1:29PM EDT | 72.50 | 7.40 | 4.10 | 6.90 | 0.00 | - | 2 | 18 | 208.91% |
| PI240719P00075000 | 2024-04-03 9:30AM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 50.00% |
| PI240719P00077500 | 2023-12-06 12:16PM EDT | 77.50 | 11.10 | 9.60 | 12.00 | 0.00 | - | 10 | 20 | 250.17% |
| PI240719P00080000 | 2024-05-16 11:46AM EDT | 80.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PI240719P00082500 | 2023-12-12 12:38PM EDT | 82.50 | 14.40 | 12.60 | 15.60 | 0.00 | - | - | 1 | 263.23% |
| PI240719P00085000 | 2024-03-21 2:17PM EDT | 85.00 | 2.35 | 1.95 | 3.90 | 0.00 | - | - | 2 | 144.31% |
| PI240719P00087500 | 2024-04-29 2:35PM EDT | 87.50 | 0.30 | 0.00 | 4.80 | 0.00 | - | - | 2 | 131.79% |
| PI240719P00090000 | 2024-04-09 9:52AM EDT | 90.00 | 2.70 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 126.88% |
| PI240719P00095000 | 2024-03-27 9:30AM EDT | 95.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| PI240719P00100000 | 2024-04-19 1:25PM EDT | 100.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PI240719P00105000 | 2024-03-08 2:58PM EDT | 105.00 | 11.00 | 6.20 | 8.50 | 0.00 | - | 1 | 4 | 145.32% |
| PI240719P00110000 | 2024-04-25 1:49PM EDT | 110.00 | 2.22 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 91.53% |
| PI240719P00115000 | 2024-04-25 1:49PM EDT | 115.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 83.55% |
| PI240719P00120000 | 2024-05-08 2:14PM EDT | 120.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PI240719P00125000 | 2024-05-23 12:37PM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PI240719P00130000 | 2024-04-24 10:28AM EDT | 130.00 | 14.70 | 0.20 | 4.90 | 0.00 | - | - | 1 | 62.27% |
| PI240719P00135000 | 2024-05-28 11:09AM EDT | 135.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PI240719P00140000 | 2024-05-29 12:29PM EDT | 140.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PI240719P00145000 | 2024-05-29 12:29PM EDT | 145.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PI240719P00150000 | 2024-05-28 11:11AM EDT | 150.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PI240719P00155000 | 2024-05-29 1:52PM EDT | 155.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PI240719P00160000 | 2024-05-30 10:15AM EDT | 160.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PI240719P00165000 | 2024-05-30 10:15AM EDT | 165.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI240719P00170000 | 2024-05-28 11:23AM EDT | 170.00 | 16.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PI240719P00175000 | 2024-05-29 2:00PM EDT | 175.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI240719P00185000 | 2024-05-30 11:29AM EDT | 185.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.