NasdaqGS - Delayed Quote • USD
Impinj, Inc. (PI)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:00 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 | 44.50 | 48.40 | 0.00 | 0.00% | - | 1 | 86.33% |
| PI240517C00075000 | 4/4/2024 7:16 PM | 75 | 43.45 | 40.10 | 44.50 | 0.00 | 0.00% | 1 | 1 | 110.94% |
| PI240517C00080000 | 4/19/2024 4:42 PM | 80 | 38.50 | 35.00 | 39.00 | -3.71 | -8.79% | 2 | 2 | 89.45% |
| PI240517C00100000 | 4/15/2024 6:43 PM | 100 | 22.80 | 18.90 | 21.60 | 0.00 | 0.00% | 1 | 5 | 84.45% |
| PI240517C00105000 | 4/8/2024 3:07 PM | 105 | 25.04 | 15.60 | 17.90 | 0.00 | 0.00% | 2 | 2 | 82.82% |
| PI240517C00110000 | 4/19/2024 4:09 PM | 110 | 15.00 | 12.70 | 14.60 | -2.10 | -12.28% | 9 | 12 | 81.60% |
| PI240517C00115000 | 4/19/2024 7:13 PM | 115 | 10.90 | 9.60 | 12.30 | -4.60 | -29.68% | 6 | 14 | 80.58% |
| PI240517C00120000 | 4/18/2024 2:57 PM | 120 | 12.60 | 8.20 | 9.10 | 0.00 | 0.00% | 1 | 8 | 79.71% |
| PI240517C00125000 | 4/18/2024 1:44 PM | 125 | 7.55 | 6.20 | 7.90 | 0.05 | 0.67% | 2 | 29 | 81.52% |
| PI240517C00130000 | 4/19/2024 6:56 PM | 130 | 5.00 | 4.60 | 5.80 | -2.30 | -31.51% | 2 | 32 | 78.67% |
| PI240517C00135000 | 4/19/2024 6:05 PM | 135 | 4.56 | 3.20 | 5.30 | -1.74 | -27.62% | 192 | 38 | 80.96% |
| PI240517C00140000 | 4/19/2024 7:42 PM | 140 | 3.35 | 2.55 | 4.40 | -1.85 | -35.58% | 150 | 25 | 83.00% |
| PI240517C00145000 | 4/19/2024 5:56 PM | 145 | 2.75 | 2.30 | 4.70 | -1.35 | -32.93% | 20 | 12 | 91.75% |
| PI240517C00150000 | 4/18/2024 4:02 PM | 150 | 3.40 | 1.00 | 2.60 | 0.00 | 0.00% | 2 | 21 | 79.74% |
| PI240517C00155000 | 3/28/2024 2:34 PM | 155 | 4.90 | 0.45 | 2.10 | 0.00 | 0.00% | 8 | 47 | 78.61% |
| PI240517C00160000 | 4/1/2024 1:30 PM | 160 | 3.20 | 0.10 | 1.90 | 0.00 | 0.00% | 1 | 24 | 79.76% |
| PI240517C00165000 | 4/4/2024 1:39 PM | 165 | 1.80 | 0.45 | 1.65 | 0.00 | 0.00% | 2 | 1 | 86.28% |
| PI240517C00190000 | 4/19/2024 7:02 PM | 190 | 0.30 | 0.15 | 2.00 | -0.40 | -57.14% | 6 | 6 | 111.28% |
| 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 | 0.75 | 0.00 | 0.00% | 10 | 14 | 115.53% |
| PI240517P00070000 | 4/8/2024 5:12 PM | 70 | 0.35 | 0.05 | 0.75 | 0.00 | 0.00% | - | 1 | 103.81% |
| PI240517P00080000 | 4/18/2024 6:39 PM | 80 | 0.45 | 0.05 | 1.20 | 0.00 | 0.00% | 1 | 2 | 87.79% |
| PI240517P00085000 | 4/19/2024 3:29 PM | 85 | 0.90 | 0.05 | 1.40 | -0.64 | -41.56% | 11 | 1 | 78.66% |
| PI240517P00090000 | 4/19/2024 3:47 PM | 90 | 1.50 | 0.15 | 1.80 | 0.34 | 29.31% | 10 | 9 | 72.46% |
| PI240517P00100000 | 4/19/2024 3:23 PM | 100 | 3.60 | 3.40 | 3.90 | 0.65 | 22.03% | 5 | 18 | 81.53% |
| PI240517P00105000 | 4/17/2024 2:16 PM | 105 | 5.00 | 4.80 | 5.70 | 1.00 | 25.00% | 6 | 19 | 81.19% |
| PI240517P00110000 | 4/16/2024 3:23 PM | 110 | 6.30 | 6.30 | 8.30 | 0.00 | 0.00% | 9 | 13 | 81.36% |
| PI240517P00115000 | 4/18/2024 3:11 PM | 115 | 6.80 | 8.00 | 11.20 | 0.00 | 0.00% | 1 | 27 | 80.35% |
| PI240517P00120000 | 4/18/2024 3:07 PM | 120 | 9.10 | 11.70 | 13.10 | 0.00 | 0.00% | 1 | 3 | 80.27% |
| PI240517P00125000 | 4/18/2024 5:24 PM | 125 | 13.40 | 14.70 | 15.60 | 0.00 | 0.00% | 4 | 16 | 76.90% |
| PI240517P00130000 | 4/18/2024 3:11 PM | 130 | 14.60 | 17.50 | 20.10 | 0.00 | 0.00% | 2 | 7 | 78.00% |
| PI240517P00135000 | 4/18/2024 3:11 PM | 135 | 17.90 | 21.00 | 25.00 | 0.00 | 0.00% | 2 | 4 | 81.60% |
| PI240517P00140000 | 4/18/2024 3:24 PM | 140 | 21.00 | 25.60 | 28.80 | 0.00 | 0.00% | 2 | 2 | 83.45% |
Related Tickers
ZBRA Zebra Technologies Corporation
268.07
-1.82%
DGII Digi International Inc.
29.31
-0.98%
CRDO Credo Technology Group Holding Ltd
16.92
-5.95%
AAOI Applied Optoelectronics, Inc.
12.12
+3.95%
LITE Lumentum Holdings Inc.
41.74
-1.65%
CIEN Ciena Corporation
43.56
-0.48%
CLFD Clearfield, Inc.
28.28
0.00%
ITRN Ituran Location and Control Ltd.
25.05
+0.12%
EXTR Extreme Networks, Inc.
10.97
+0.27%
INFN Infinera Corporation
4.7200
+1.29%