NasdaqGS - Delayed Quote • USD
Impinj, Inc. (PI)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 7:09 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240621C00075000 | 4/29/2024 5:35 PM | 75 | 82.93 | 96.50 | 101.00 | 0.00 | 0.00% | - | 1 | 132.62% |
| PI240621C00080000 | 5/14/2024 1:48 PM | 80 | 80.42 | 91.50 | 95.80 | 0.00 | 0.00% | 1 | 2 | 117.19% |
| PI240621C00105000 | 4/24/2024 5:14 PM | 105 | 24.80 | 66.50 | 70.60 | 0.00 | 0.00% | 1 | 1 | 73.63% |
| PI240621C00115000 | 5/3/2024 5:03 PM | 115 | 45.65 | 56.50 | 61.00 | 0.00 | 0.00% | 5 | 5 | 70.26% |
| PI240621C00120000 | 4/19/2024 3:37 PM | 120 | 52.20 | 51.50 | 56.00 | 39.70 | 317.60% | 1 | 0 | 63.92% |
| PI240621C00125000 | 5/2/2024 4:26 PM | 125 | 37.40 | 47.00 | 50.80 | 0.00 | 0.00% | 1 | 4 | 61.77% |
| PI240621C00130000 | 4/30/2024 5:51 PM | 130 | 31.50 | 42.00 | 46.40 | 0.00 | 0.00% | 1 | 3 | 61.28% |
| PI240621C00135000 | 5/1/2024 6:18 PM | 135 | 25.20 | 37.00 | 41.40 | 0.00 | 0.00% | 2 | 1 | 54.74% |
| PI240621C00140000 | 5/16/2024 7:47 PM | 140 | 31.45 | 32.00 | 36.10 | 0.00 | 0.00% | 1 | 5 | 68.51% |
| PI240621C00145000 | 5/14/2024 5:01 PM | 145 | 21.80 | 27.50 | 31.00 | 0.00 | 0.00% | 1 | 13 | 59.77% |
| PI240621C00150000 | 5/17/2024 2:05 PM | 150 | 22.15 | 23.00 | 26.50 | -0.66 | -2.89% | 1 | 33 | 55.65% |
| PI240621C00155000 | 5/17/2024 7:59 PM | 155 | 20.95 | 19.00 | 22.90 | 8.75 | 71.72% | 1 | 15 | 56.42% |
| PI240621C00160000 | 5/14/2024 7:18 PM | 160 | 13.60 | 16.40 | 18.40 | 0.00 | 0.00% | 17 | 45 | 50.33% |
| PI240621C00165000 | 5/16/2024 3:02 PM | 165 | 13.03 | 13.20 | 14.70 | 0.00 | 0.00% | 3 | 43 | 47.61% |
| PI240621C00170000 | 5/17/2024 7:28 PM | 170 | 9.85 | 10.00 | 11.40 | -1.85 | -15.81% | 4 | 85 | 45.31% |
| PI240621C00175000 | 5/17/2024 7:26 PM | 175 | 7.97 | 8.10 | 8.80 | 1.22 | 18.07% | 6 | 81 | 44.54% |
| PI240621C00180000 | 5/17/2024 7:03 PM | 180 | 5.82 | 5.40 | 7.00 | 0.05 | 0.87% | 211 | 353 | 45.64% |
| PI240621C00185000 | 5/17/2024 2:47 PM | 185 | 4.25 | 3.80 | 6.50 | 0.40 | 10.39% | 7 | 117 | 51.43% |
| PI240621C00195000 | 5/15/2024 6:44 PM | 195 | 2.98 | 1.80 | 4.30 | 0.00 | 0.00% | 1 | 1 | 53.60% |
| PI240621C00200000 | 5/17/2024 4:41 PM | 200 | 1.63 | 1.20 | 2.05 | 0.08 | 5.16% | 10 | 7 | 44.92% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PI240621P00080000 | 4/29/2024 5:35 PM | 80 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 3 | 179.88% |
| PI240621P00085000 | 4/29/2024 5:35 PM | 85 | 0.15 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 167.77% |
| PI240621P00095000 | 5/1/2024 4:55 PM | 95 | 0.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 2 | 145.56% |
| PI240621P00100000 | 4/25/2024 6:36 PM | 100 | 0.45 | 0.00 | 0.70 | 0.00 | 0.00% | - | 170 | 90.82% |
| PI240621P00105000 | 4/24/2024 7:57 PM | 105 | 0.05 | 0.00 | 4.80 | -4.85 | -98.98% | 1 | 6 | 125.46% |
| PI240621P00110000 | 5/14/2024 4:03 PM | 110 | 0.39 | 0.00 | 2.75 | 0.00 | 0.00% | 2 | 2 | 100.78% |
| PI240621P00115000 | 4/25/2024 5:53 PM | 115 | 1.32 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 6 | 107.35% |
| PI240621P00120000 | 5/1/2024 6:42 PM | 120 | 0.93 | 0.05 | 4.90 | 0.00 | 0.00% | 100 | 55 | 99.19% |
| PI240621P00125000 | 5/10/2024 3:35 PM | 125 | 0.50 | 0.00 | 3.40 | 0.00 | 0.00% | 100 | 67 | 81.59% |
| PI240621P00130000 | 5/14/2024 5:56 PM | 130 | 0.50 | 0.00 | 3.90 | 0.00 | 0.00% | 2 | 11 | 76.83% |
| PI240621P00135000 | 5/15/2024 5:22 PM | 135 | 0.50 | 0.25 | 1.35 | 0.00 | 0.00% | 2 | 26 | 54.76% |
| PI240621P00140000 | 5/15/2024 7:11 PM | 140 | 0.62 | 0.35 | 1.50 | 0.00 | 0.00% | 6 | 26 | 50.10% |
| PI240621P00145000 | 5/15/2024 7:32 PM | 145 | 0.83 | 0.70 | 1.15 | 0.00 | 0.00% | 3 | 25 | 46.27% |
| PI240621P00150000 | 5/17/2024 6:23 PM | 150 | 1.50 | 1.20 | 1.60 | 0.24 | 19.05% | 2 | 26 | 43.86% |
| PI240621P00155000 | 5/15/2024 7:11 PM | 155 | 2.07 | 1.60 | 2.65 | 0.00 | 0.00% | 2 | 17 | 44.53% |
| PI240621P00160000 | 5/17/2024 1:57 PM | 160 | 4.10 | 2.95 | 3.80 | -0.30 | -6.82% | 1 | 19 | 43.52% |
| PI240621P00165000 | 5/17/2024 7:51 PM | 165 | 5.30 | 4.40 | 5.10 | -0.60 | -10.17% | 19 | 38 | 41.47% |
| PI240621P00170000 | 5/17/2024 4:47 PM | 170 | 7.50 | 5.80 | 7.30 | -0.70 | -8.54% | 1 | 19 | 41.98% |
| PI240621P00175000 | 5/16/2024 3:07 PM | 175 | 10.41 | 8.70 | 9.90 | 0.00 | 0.00% | 1 | 5 | 42.21% |
Related Tickers
ZBRA Zebra Technologies Corporation
317.89
-0.62%
LITE Lumentum Holdings Inc.
46.05
-1.60%
CRDO Credo Technology Group Holding Ltd
18.89
-1.10%
INFN Infinera Corporation
5.26
-0.94%
UI Ubiquiti Inc.
146.37
+3.48%
MSI Motorola Solutions, Inc.
367.80
+0.38%
EXTR Extreme Networks, Inc.
11.67
-2.59%
AAOI Applied Optoelectronics, Inc.
11.73
+4.41%
JNPR Juniper Networks, Inc.
34.64
-0.20%
CIEN Ciena Corporation
48.85
-0.71%