NasdaqGS - Delayed Quote • USD
Impinj, Inc. (PI)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 7:55 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 | 83.00 | 87.50 | 0.00 | 0.00% | - | 1 | 227.59% |
| PI240517C00075000 | 4/4/2024 7:16 PM | 75 | 43.45 | 78.10 | 82.50 | 0.00 | 0.00% | 1 | 1 | 210.55% |
| PI240517C00080000 | 4/19/2024 4:42 PM | 80 | 38.50 | 73.50 | 77.50 | 0.00 | 0.00% | 2 | 1 | 194.58% |
| PI240517C00100000 | 4/25/2024 4:15 PM | 100 | 52.21 | 54.00 | 57.50 | 29.41 | 128.99% | 5 | 5 | 87.89% |
| PI240517C00105000 | 4/8/2024 3:07 PM | 105 | 25.04 | 49.00 | 52.50 | 0.00 | 0.00% | 2 | 2 | 79.30% |
| PI240517C00110000 | 4/25/2024 7:56 PM | 110 | 47.30 | 44.00 | 47.50 | 27.40 | 137.69% | 3 | 21 | 71.00% |
| PI240517C00115000 | 4/25/2024 5:36 PM | 115 | 38.88 | 38.70 | 43.10 | 27.06 | 228.93% | 3 | 18 | 69.48% |
| PI240517C00120000 | 4/25/2024 3:29 PM | 120 | 27.00 | 33.50 | 38.00 | 16.00 | 145.45% | 2 | 24 | 55.32% |
| PI240517C00125000 | 4/25/2024 2:04 PM | 125 | 16.00 | 29.10 | 32.90 | 7.80 | 95.12% | 386 | 385 | 55.86% |
| PI240517C00130000 | 4/25/2024 6:12 PM | 130 | 25.70 | 25.00 | 28.40 | 19.42 | 309.24% | 36 | 55 | 60.30% |
| PI240517C00135000 | 4/25/2024 6:13 PM | 135 | 20.66 | 20.50 | 24.00 | 15.41 | 293.52% | 67 | 561 | 57.62% |
| PI240517C00140000 | 4/25/2024 7:29 PM | 140 | 16.43 | 16.30 | 18.50 | 13.08 | 390.45% | 323 | 781 | 59.34% |
| PI240517C00145000 | 4/25/2024 7:56 PM | 145 | 14.00 | 14.00 | 14.80 | 11.20 | 400.00% | 100 | 36 | 54.75% |
| PI240517C00150000 | 4/25/2024 7:41 PM | 150 | 9.80 | 10.80 | 11.50 | 7.55 | 335.56% | 213 | 37 | 53.99% |
| PI240517C00155000 | 4/25/2024 7:46 PM | 155 | 7.40 | 8.00 | 8.60 | 5.40 | 270.00% | 148 | 112 | 52.78% |
| PI240517C00160000 | 4/25/2024 7:29 PM | 160 | 5.47 | 5.70 | 6.40 | 4.17 | 320.77% | 165 | 60 | 52.33% |
| PI240517C00165000 | 4/25/2024 5:56 PM | 165 | 3.80 | 3.90 | 4.30 | 2.00 | 111.11% | 12 | 1 | 50.67% |
| PI240517C00185000 | 4/25/2024 6:35 PM | 185 | 0.90 | 0.65 | 2.50 | -0.66 | -42.31% | 33 | 1 | 61.28% |
| PI240517C00190000 | 4/25/2024 7:54 PM | 190 | 0.65 | 0.45 | 0.80 | 0.48 | 282.35% | 1,001 | 526 | 53.47% |
| 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 | 0.25 | 0.00 | 0.00% | 10 | 14 | 152.73% |
| PI240517P00070000 | 4/24/2024 6:59 PM | 70 | 0.05 | 0.00 | 1.65 | 0.00 | 0.00% | 1 | 2 | 189.01% |
| PI240517P00080000 | 4/24/2024 7:58 PM | 80 | 0.23 | 0.00 | 1.20 | 0.00 | 0.00% | 4 | 5 | 151.37% |
| PI240517P00085000 | 4/25/2024 1:31 PM | 85 | 0.10 | 0.00 | 0.05 | -0.60 | -85.71% | 1 | 21 | 90.63% |
| PI240517P00090000 | 4/24/2024 7:10 PM | 90 | 0.10 | 0.00 | 0.05 | -0.65 | -86.67% | 1 | 43 | 82.42% |
| PI240517P00095000 | 4/25/2024 5:56 PM | 95 | 0.05 | 0.00 | 1.25 | -1.27 | -96.21% | 2 | 5 | 117.58% |
| PI240517P00100000 | 4/25/2024 3:09 PM | 100 | 0.10 | 0.10 | 0.10 | -2.25 | -95.74% | 1,629 | 279 | 79.69% |
| PI240517P00105000 | 4/25/2024 4:58 PM | 105 | 0.20 | 0.00 | 0.55 | -4.10 | -95.35% | 13 | 27 | 83.50% |
| PI240517P00110000 | 4/25/2024 4:29 PM | 110 | 0.20 | 0.20 | 0.70 | -4.02 | -95.26% | 9 | 384 | 81.84% |
| PI240517P00115000 | 4/25/2024 7:44 PM | 115 | 0.40 | 0.25 | 1.00 | -6.05 | -93.80% | 56 | 69 | 77.98% |
| PI240517P00120000 | 4/25/2024 7:08 PM | 120 | 0.35 | 0.20 | 1.05 | -8.30 | -95.95% | 47 | 6 | 68.90% |
| PI240517P00125000 | 4/25/2024 7:41 PM | 125 | 0.90 | 0.45 | 0.65 | -8.43 | -90.35% | 23 | 27 | 58.35% |
| PI240517P00130000 | 4/25/2024 7:42 PM | 130 | 0.80 | 0.70 | 1.05 | -11.10 | -93.28% | 235 | 6 | 55.93% |
| PI240517P00135000 | 4/25/2024 7:01 PM | 135 | 1.55 | 1.30 | 1.80 | -16.55 | -91.44% | 33 | 5 | 55.84% |
| PI240517P00140000 | 4/25/2024 7:58 PM | 140 | 2.30 | 2.15 | 2.45 | -18.70 | -89.05% | 142 | 2 | 53.32% |
Related Tickers
ZBRA Zebra Technologies Corporation
292.53
+5.40%
CRDO Credo Technology Group Holding Ltd
18.17
+2.19%
JNPR Juniper Networks, Inc.
34.95
-1.16%
AAOI Applied Optoelectronics, Inc.
10.66
-1.75%
VSAT Viasat, Inc.
15.33
-4.90%
LITE Lumentum Holdings Inc.
42.01
-0.12%
HPE Hewlett Packard Enterprise Company
16.97
+0.24%
CIEN Ciena Corporation
45.68
+1.42%
MSI Motorola Solutions, Inc.
349.02
+1.13%
ERIC Telefonaktiebolaget LM Ericsson (publ)
5.24
-0.76%