NasdaqGS - Delayed Quote • USD
Impinj, Inc. (PI)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 7:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240517C00070000 | 4/8/2024 2:03 PM | 70 | 54.03 | 89.30 | 94.00 | 0.00 | 0.00% | - | 1 | 217.38% |
| PI240517C00075000 | 4/29/2024 5:35 PM | 75 | 82.53 | 84.70 | 89.00 | 0.00 | 0.00% | 1 | 1 | 214.84% |
| PI240517C00080000 | 4/19/2024 4:42 PM | 80 | 38.50 | 79.50 | 83.90 | 0.00 | 0.00% | 2 | 1 | 189.26% |
| PI240517C00100000 | 4/25/2024 4:15 PM | 100 | 52.21 | 59.60 | 64.00 | 0.00 | 0.00% | 5 | 4 | 139.94% |
| PI240517C00105000 | 4/8/2024 3:07 PM | 105 | 25.04 | 54.50 | 59.00 | 0.00 | 0.00% | 2 | 2 | 125.49% |
| PI240517C00110000 | 4/25/2024 7:56 PM | 110 | 47.30 | 49.70 | 54.00 | 0.00 | 0.00% | 3 | 20 | 117.77% |
| PI240517C00115000 | 5/3/2024 5:03 PM | 115 | 44.70 | 44.60 | 49.00 | 14.40 | 47.52% | 5 | 16 | 104.40% |
| PI240517C00120000 | 4/30/2024 2:39 PM | 120 | 39.57 | 39.70 | 44.00 | 0.00 | 0.00% | 10 | 17 | 95.07% |
| PI240517C00125000 | 5/2/2024 4:26 PM | 125 | 35.85 | 35.00 | 39.00 | 0.00 | 0.00% | 1 | 133 | 88.43% |
| PI240517C00130000 | 5/1/2024 2:21 PM | 130 | 25.35 | 29.50 | 34.00 | 0.00 | 0.00% | 1 | 44 | 70.80% |
| PI240517C00135000 | 5/2/2024 7:32 PM | 135 | 24.75 | 25.00 | 29.00 | 0.00 | 0.00% | 6 | 415 | 66.65% |
| PI240517C00140000 | 5/3/2024 5:20 PM | 140 | 20.15 | 20.20 | 24.50 | 3.55 | 21.39% | 2 | 507 | 62.28% |
| PI240517C00145000 | 5/2/2024 1:32 PM | 145 | 14.55 | 15.50 | 19.50 | 0.00 | 0.00% | 1 | 87 | 53.05% |
| PI240517C00150000 | 5/3/2024 1:41 PM | 150 | 14.00 | 12.10 | 13.90 | -0.20 | -1.41% | 10 | 168 | 56.59% |
| PI240517C00155000 | 5/3/2024 5:23 PM | 155 | 8.25 | 7.20 | 9.90 | -1.85 | -18.32% | 15 | 179 | 51.03% |
| PI240517C00160000 | 5/3/2024 7:40 PM | 160 | 6.20 | 5.90 | 6.30 | 0.45 | 7.83% | 17 | 203 | 45.14% |
| PI240517C00165000 | 5/3/2024 7:40 PM | 165 | 3.90 | 3.60 | 4.00 | -0.90 | -18.75% | 16 | 37 | 44.64% |
| PI240517C00170000 | 5/3/2024 7:48 PM | 170 | 2.55 | 2.10 | 2.45 | 0.50 | 24.39% | 6 | 93 | 44.95% |
| PI240517C00175000 | 5/3/2024 7:40 PM | 175 | 1.35 | 1.15 | 1.45 | -0.80 | -37.21% | 2 | 28 | 45.51% |
| PI240517C00180000 | 5/2/2024 4:50 PM | 180 | 0.78 | 0.60 | 1.10 | 0.00 | 0.00% | 2 | 46 | 50.15% |
| PI240517C00185000 | 5/2/2024 6:20 PM | 185 | 0.33 | 0.30 | 0.45 | 0.00 | 0.00% | 32 | 116 | 46.48% |
| PI240517C00190000 | 5/3/2024 6:13 PM | 190 | 0.20 | 0.00 | 0.30 | -0.25 | -55.56% | 6 | 951 | 49.02% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240517P00065000 | 4/15/2024 7:58 PM | 65 | 0.15 | 0.00 | 1.40 | 0.00 | 0.00% | 10 | 14 | 256.45% |
| PI240517P00070000 | 4/24/2024 6:59 PM | 70 | 0.05 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 2 | 268.26% |
| PI240517P00075000 | 4/24/2024 7:57 PM | 75 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | - | 42 | 199.41% |
| PI240517P00080000 | 4/24/2024 7:58 PM | 80 | 0.23 | 0.00 | 1.20 | 0.00 | 0.00% | 4 | 5 | 197.46% |
| PI240517P00085000 | 4/29/2024 1:43 PM | 85 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 21 | 118.75% |
| PI240517P00090000 | 4/25/2024 1:31 PM | 90 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 43 | 109.38% |
| PI240517P00095000 | 4/29/2024 3:57 PM | 95 | 0.10 | 0.00 | 4.20 | 0.00 | 0.00% | 2 | 3 | 203.76% |
| PI240517P00100000 | 5/2/2024 1:40 PM | 100 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 9 | 1,577 | 90.63% |
| PI240517P00105000 | 5/3/2024 3:08 PM | 105 | 0.20 | 0.00 | 0.35 | 0.03 | 17.65% | 2 | 25 | 104.69% |
| PI240517P00110000 | 5/2/2024 2:18 PM | 110 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 199 | 582 | 74.22% |
| PI240517P00115000 | 5/2/2024 1:30 PM | 115 | 0.25 | 0.05 | 0.30 | 0.00 | 0.00% | 1 | 104 | 84.86% |
| PI240517P00120000 | 4/30/2024 2:10 PM | 120 | 0.13 | 0.00 | 0.30 | 0.00 | 0.00% | 8 | 47 | 73.63% |
| PI240517P00125000 | 4/26/2024 3:35 PM | 125 | 0.70 | 0.00 | 2.05 | 0.00 | 0.00% | 2 | 32 | 94.78% |
| PI240517P00130000 | 5/1/2024 3:51 PM | 130 | 0.45 | 0.00 | 1.30 | 0.00 | 0.00% | 4 | 235 | 74.41% |
| PI240517P00135000 | 5/3/2024 7:59 PM | 135 | 0.41 | 0.10 | 0.45 | -0.39 | -48.75% | 1 | 122 | 53.13% |
| PI240517P00140000 | 5/3/2024 3:59 PM | 140 | 0.40 | 0.10 | 0.45 | -0.10 | -20.00% | 3 | 186 | 48.98% |
| PI240517P00145000 | 5/2/2024 4:25 PM | 145 | 1.25 | 0.55 | 0.95 | 0.00 | 0.00% | 16 | 40 | 48.29% |
| PI240517P00150000 | 5/3/2024 3:59 PM | 150 | 1.55 | 1.20 | 1.60 | -0.65 | -29.55% | 7 | 117 | 45.09% |
| PI240517P00155000 | 5/3/2024 2:35 PM | 155 | 3.70 | 2.45 | 2.80 | -0.02 | -0.54% | 1 | 46 | 43.31% |
| PI240517P00160000 | 5/2/2024 5:01 PM | 160 | 6.40 | 4.30 | 4.90 | 0.00 | 0.00% | 28 | 23 | 43.79% |
| PI240517P00165000 | 5/3/2024 6:41 PM | 165 | 7.60 | 7.00 | 7.60 | -1.10 | -12.64% | 6 | 23 | 43.26% |
| PI240517P00180000 | 4/30/2024 1:58 PM | 180 | 24.50 | 17.00 | 20.60 | 0.00 | 0.00% | 1 | 4 | 59.47% |
Related Tickers
ZBRA Zebra Technologies Corporation
309.59
-1.00%
AAOI Applied Optoelectronics, Inc.
11.07
+6.96%
HLIT Harmonic Inc.
10.96
-1.26%
LITE Lumentum Holdings Inc.
44.74
+1.02%
MSI Motorola Solutions, Inc.
353.70
+5.19%
JNPR Juniper Networks, Inc.
34.84
+0.55%
EXTR Extreme Networks, Inc.
11.20
-1.93%
CSCO Cisco Systems, Inc.
47.12
+0.71%
VSAT Viasat, Inc.
17.21
+2.50%
HPE Hewlett Packard Enterprise Company
16.86
+2.00%