Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) 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
69,000.79 +1,538.34 (+2.28%) CMC Crypto 200
1,489.60 +21.67 (+1.48%)
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 | 120.35% |
| 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 | 96.58% |
| PI241220C00085000 | 2024-05-28 10:40AM EDT | 85.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI241220C00090000 | 2024-05-28 11:06AM EDT | 90.00 | 74.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| 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 | 72.95% |
| 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 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| PI241220C00115000 | 2024-02-27 4:03PM EDT | 115.00 | 21.53 | 32.60 | 37.00 | 0.00 | - | 1 | 1 | 0.00% |
| PI241220C00120000 | 2024-05-03 3:09PM EDT | 120.00 | 54.16 | 52.60 | 57.30 | 0.00 | - | 25 | 90 | 67.51% |
| PI241220C00125000 | 2024-04-08 9:53AM EDT | 125.00 | 26.97 | 51.10 | 54.70 | 0.00 | - | 4 | 13 | 70.57% |
| PI241220C00130000 | 2024-05-16 10:48AM EDT | 130.00 | 58.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI241220C00135000 | 2024-04-10 9:30AM EDT | 135.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| PI241220C00140000 | 2024-05-08 2:28PM EDT | 140.00 | 43.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI241220C00145000 | 2024-05-20 11:05AM EDT | 145.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PI241220C00150000 | 2024-04-22 1:20PM EDT | 150.00 | 14.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI241220C00155000 | 2024-02-08 12:50PM EDT | 155.00 | 13.00 | 12.50 | 16.90 | 0.00 | - | - | 5 | 25.63% |
| PI241220C00160000 | 2024-05-23 9:30AM EDT | 160.00 | 39.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PI241220C00165000 | 2024-05-20 1:18PM EDT | 165.00 | 35.09 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.39% |
| PI241220C00170000 | 2024-05-28 10:40AM EDT | 170.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| PI241220C00175000 | 2024-05-17 1:08PM EDT | 175.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PI241220C00180000 | 2024-05-30 2:29PM EDT | 180.00 | 24.39 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 3.13% |
| PI241220C00185000 | 2024-04-25 12:04PM EDT | 185.00 | 18.55 | 22.00 | 25.80 | 0.00 | - | - | 1 | 65.61% |
| PI241220C00190000 | 2024-05-29 12:19PM EDT | 190.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 3.13% |
| PI241220C00195000 | 2024-05-21 3:56PM EDT | 195.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PI241220C00200000 | 2024-05-29 11:35AM EDT | 200.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 2 | 30 | 6.25% |
| PI241220C00220000 | 2024-05-15 3:14PM EDT | 220.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PI241220C00230000 | 2024-05-02 9:30AM EDT | 230.00 | 11.40 | 9.20 | 12.60 | 0.00 | - | - | 1 | 60.00% |
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 | 146.88% |
| PI241220P00030000 | 2024-05-21 10:21AM EDT | 30.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| PI241220P00035000 | 2024-05-20 2:24PM EDT | 35.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PI241220P00037500 | 2024-05-28 2:32PM EDT | 37.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PI241220P00040000 | 2024-05-28 11:28AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
| PI241220P00045000 | 2024-01-24 1:30PM EDT | 45.00 | 2.50 | 0.00 | 5.00 | 0.00 | - | 1 | 4 | 122.00% |
| PI241220P00050000 | 2024-05-09 3:19PM EDT | 50.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PI241220P00057500 | 2024-03-14 1:05PM EDT | 57.50 | 2.71 | 0.70 | 4.90 | 0.00 | - | 2 | 0 | 103.32% |
| PI241220P00060000 | 2024-01-18 10:56AM EDT | 60.00 | 6.65 | 2.65 | 6.90 | 0.00 | - | 1 | 0 | 115.64% |
| PI241220P00065000 | 2024-04-29 1:22PM EDT | 65.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 88.89% |
| PI241220P00070000 | 2024-05-07 9:30AM EDT | 70.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PI241220P00075000 | 2024-01-17 10:30AM EDT | 75.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| PI241220P00080000 | 2024-05-14 9:33AM EDT | 80.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| PI241220P00085000 | 2024-05-02 3:51PM EDT | 85.00 | 2.75 | 0.40 | 5.00 | 0.00 | - | 1 | 5 | 68.29% |
| PI241220P00090000 | 2024-05-02 3:51PM EDT | 90.00 | 3.40 | 0.40 | 4.80 | 0.00 | - | 5 | 48 | 62.68% |
| PI241220P00095000 | 2024-04-26 9:30AM EDT | 95.00 | 5.10 | 1.10 | 5.40 | 0.00 | - | 1 | 7 | 61.84% |
| PI241220P00100000 | 2024-05-31 2:22PM EDT | 100.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PI241220P00105000 | 2024-05-20 9:47AM EDT | 105.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PI241220P00110000 | 2024-05-16 10:17AM EDT | 110.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| PI241220P00120000 | 2024-05-07 3:20PM EDT | 120.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| PI241220P00125000 | 2024-05-28 3:13PM EDT | 125.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PI241220P00130000 | 2024-03-14 3:28PM EDT | 130.00 | 27.18 | 26.50 | 29.60 | 0.00 | - | 1 | 1 | 101.22% |
| PI241220P00145000 | 2024-04-30 3:45PM EDT | 145.00 | 20.12 | 15.10 | 19.30 | 0.00 | - | - | 10 | 56.19% |
| PI241220P00150000 | 2024-05-17 10:11AM EDT | 150.00 | 16.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PI241220P00155000 | 2024-05-13 9:54AM EDT | 155.00 | 21.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PI241220P00160000 | 2024-05-14 3:46PM EDT | 160.00 | 22.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| PI241220P00165000 | 2024-05-22 10:47AM EDT | 165.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 0.00% |
© 2024 Yahoo. All rights reserved.