U.S. markets closed

Blink Charging Co. (BLNK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.35-1.75 (-3.80%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLNK210129C000190002021-01-21 3:26PM EST19.0026.9324.0526.400.00-44502.73%
BLNK210129C000195002021-01-04 9:37AM EST19.5019.9023.7026.400.00--0333.59%
BLNK210129C000200002021-01-07 10:10AM EST20.0028.2023.3025.650.00-10298.44%
BLNK210129C000205002020-12-30 10:55AM EST20.5026.1022.6525.400.00--0307.81%
BLNK210129C000210002020-12-28 1:56PM EST21.0026.6522.1024.550.00-10470.70%
BLNK210129C000215002020-12-17 9:31AM EST21.509.8025.0026.850.00-10645.61%
BLNK210129C000220002021-01-21 12:26PM EST22.0024.1520.0024.800.00-11231.25%
BLNK210129C000225002020-12-17 12:50PM EST22.5013.0023.6525.400.00-10579.30%
BLNK210129C000230002021-01-22 10:25AM EST23.0021.7019.0023.60+6.40+41.83%10527.15%
BLNK210129C000240002021-01-19 12:14AM EST24.0024.9518.3023.000.00--0279.69%
BLNK210129C000250002021-01-22 3:24PM EST25.0019.2918.3519.85-1.62-7.75%51296.88%
BLNK210129C000255002021-01-14 3:26PM EST25.5026.9017.8019.450.00-10301.95%
BLNK210129C000260002020-12-17 1:11PM EST26.0010.6320.5522.100.00-115507.91%
BLNK210129C000265002020-12-16 3:30PM EST26.507.6020.2521.100.00-512483.98%
BLNK210129C000270002021-01-14 12:18PM EST27.0025.8516.1017.800.00-150256.64%
BLNK210129C000275002020-12-15 12:43PM EST27.505.0024.7026.000.00-1317840.23%
BLNK210129C000280002021-01-21 2:50PM EST28.0018.4015.2016.950.00-13260.16%
BLNK210129C000285002021-01-11 3:40PM EST28.5023.0715.1016.250.00-2333226.95%
BLNK210129C000290002021-01-11 10:38AM EST29.0017.6514.7516.000.00-313134.38%
BLNK210129C000295002021-01-20 9:36AM EST29.5017.6514.2015.750.00-14165.63%
BLNK210129C000300002021-01-21 9:49AM EST30.0013.4513.7514.850.00-558217.58%
BLNK210129C000305002021-01-19 12:51PM EST30.5015.6513.4014.350.00-27119.53%
BLNK210129C000310002021-01-15 12:46PM EST31.0017.6812.8513.850.00-92350.00%
BLNK210129C000315002021-01-05 12:15PM EST31.5011.4012.3013.250.00-26184.77%
BLNK210129C000320002021-01-20 10:37AM EST32.0015.6011.8012.850.00-2119189.06%
BLNK210129C000325002021-01-21 10:22AM EST32.5012.6011.2512.35+1.30+11.50%15182.23%
BLNK210129C000330002021-01-21 3:29PM EST33.0012.8510.6511.900.00-1811180.27%
BLNK210129C000340002021-01-22 1:56PM EST34.0010.909.6010.75-2.05-15.83%621151.95%
BLNK210129C000350002021-01-22 11:11AM EST35.009.609.3510.00-1.70-15.04%1260131.45%
BLNK210129C000360002021-01-22 2:01PM EST36.008.908.108.90-2.20-19.82%43498.63%
BLNK210129C000370002021-01-22 10:13AM EST37.007.857.508.15-1.85-19.07%324120.41%
BLNK210129C000375002021-01-11 3:51PM EST37.507.407.007.65-3.35-31.16%116114.06%
BLNK210129C000380002021-01-22 2:31PM EST38.006.956.557.10-1.40-16.77%21102107.62%
BLNK210129C000385002021-01-22 3:53PM EST38.506.496.056.70-0.96-12.89%43104.88%
BLNK210129C000390002021-01-22 1:56PM EST39.006.355.806.20-1.33-17.32%525106.64%
BLNK210129C000395002021-01-22 2:58PM EST39.505.655.455.85-2.50-30.67%1122108.79%
BLNK210129C000400002021-01-22 3:33PM EST40.005.205.055.45-2.00-27.78%27257107.23%
BLNK210129C000405002021-01-22 2:31PM EST40.504.984.755.10+0.48+10.67%1334108.98%
BLNK210129C000410002021-01-22 3:20PM EST41.004.564.404.70-1.70-27.16%1356107.42%
BLNK210129C000415002021-01-22 2:33PM EST41.504.284.104.40-1.12-20.74%5736108.89%
BLNK210129C000420002021-01-22 3:58PM EST42.004.003.804.10-2.15-34.96%4781109.47%
BLNK210129C000425002021-01-22 10:44AM EST42.503.903.453.80-1.49-27.64%749108.30%
BLNK210129C000430002021-01-22 3:52PM EST43.003.243.203.50-1.51-31.79%3273108.69%
BLNK210129C000435002021-01-22 3:58PM EST43.503.252.933.25-2.05-38.68%5675109.03%
BLNK210129C000440002021-01-22 3:58PM EST44.002.932.622.99-1.27-30.24%305184107.72%
BLNK210129C000445002021-01-22 3:59PM EST44.502.662.502.70-1.34-33.50%446173109.08%
BLNK210129C000450002021-01-22 3:59PM EST45.002.522.382.52-1.23-32.80%1,102719112.01%
BLNK210129C000460002021-01-22 3:59PM EST46.001.991.992.17-1.21-37.81%515449113.48%
BLNK210129C000470002021-01-22 3:59PM EST47.001.731.581.82-1.09-38.65%519592112.31%
BLNK210129C000480002021-01-22 3:57PM EST48.001.441.401.45-0.92-38.98%373861113.48%
BLNK210129C000490002021-01-22 3:53PM EST49.001.171.171.25-0.92-44.02%549406115.53%
BLNK210129C000500002021-01-22 3:59PM EST50.001.000.961.04-0.80-44.44%1,9091,409116.21%
BLNK210129C000510002021-01-22 3:58PM EST51.000.840.750.87-0.70-45.45%103274116.02%
BLNK210129C000520002021-01-22 3:53PM EST52.000.690.680.73-0.59-46.09%363333119.14%
BLNK210129C000530002021-01-22 3:33PM EST53.000.590.570.59-0.54-47.79%86228119.82%
BLNK210129C000540002021-01-22 3:52PM EST54.000.500.480.50-0.41-45.05%173301121.48%
BLNK210129C000550002021-01-22 3:55PM EST55.000.410.400.44-0.44-51.76%394632123.63%
BLNK210129C000560002021-01-22 3:49PM EST56.000.320.240.40-0.52-61.90%77106121.88%
BLNK210129C000570002021-01-22 3:42PM EST57.000.300.210.34-0.35-53.85%16111124.02%
BLNK210129C000580002021-01-22 2:15PM EST58.000.300.190.30-0.30-50.00%118138126.95%
BLNK210129C000590002021-01-22 3:49PM EST59.000.240.170.26-0.41-63.08%3646129.30%
BLNK210129C000600002021-01-22 3:57PM EST60.000.220.200.22-0.18-45.00%176478134.38%
BLNK210129C000610002021-01-22 3:56PM EST61.000.180.070.21-0.17-48.57%768129.30%
BLNK210129C000620002021-01-22 2:48PM EST62.000.160.140.16-0.22-57.89%483136.33%
BLNK210129C000630002021-01-22 2:59PM EST63.000.140.080.17-0.20-58.82%263136.72%
BLNK210129C000640002021-01-22 3:58PM EST64.000.140.120.15-0.11-44.00%631143.75%
BLNK210129C000650002021-01-22 3:57PM EST65.000.130.090.13-0.10-43.48%28196143.36%
BLNK210129C000700002021-01-22 2:46PM EST70.000.060.060.12-0.07-53.85%50373160.16%
BLNK210129C000750002021-01-21 3:29PM EST75.000.100.040.130.00-246615178.13%
BLNK210129C000800002021-01-22 12:43PM EST80.000.050.030.110.00-24633190.63%
BLNK210129C000850002021-01-22 3:54PM EST85.000.040.010.05+0.03+300.00%51126186.72%
PutsforJanuary 29, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLNK210129P000190002021-01-22 2:12PM EST19.000.030.000.03-0.03-50.00%245237.50%
BLNK210129P000195002021-01-15 9:55AM EST19.500.120.000.430.00-15337.89%
BLNK210129P000200002021-01-21 1:30PM EST20.000.020.020.170.00-40204285.94%
BLNK210129P000205002021-01-15 11:31AM EST20.500.100.000.360.00-1035309.38%
BLNK210129P000210002021-01-21 1:20PM EST21.000.020.000.320.00-19294.53%
BLNK210129P000215002020-12-17 1:04PM EST21.501.550.020.380.00-10297.66%
BLNK210129P000220002021-01-21 2:42PM EST22.000.030.000.230.00-1155262.50%
BLNK210129P000225002021-01-20 3:22PM EST22.500.070.000.300.00-4197266.80%
BLNK210129P000230002021-01-20 2:17PM EST23.000.040.000.440.00-2040278.13%
BLNK210129P000235002021-01-12 12:08PM EST23.500.250.000.620.00-11289.84%
BLNK210129P000240002021-01-21 11:10AM EST24.000.050.000.380.00-342255.08%
BLNK210129P000245002021-01-14 10:26AM EST24.500.250.000.570.00-15268.75%
BLNK210129P000250002021-01-22 3:53PM EST25.000.080.010.22+0.02+33.33%25185219.53%
BLNK210129P000255002021-01-22 3:53PM EST25.500.080.010.11+0.04+100.00%490534192.19%
BLNK210129P000260002021-01-19 11:00AM EST26.000.180.000.250.00-119209.38%
BLNK210129P000265002021-01-20 3:32PM EST26.500.090.000.380.00-1024219.14%
BLNK210129P000270002021-01-21 2:42PM EST27.000.050.000.250.00-680196.09%
BLNK210129P000275002021-01-22 3:35PM EST27.500.090.030.21+0.08+800.00%1120188.67%
BLNK210129P000280002021-01-22 10:11AM EST28.000.060.060.15-0.01-14.29%2044178.13%
BLNK210129P000290002021-01-22 3:29PM EST29.000.110.010.22+0.06+120.00%390169.14%
BLNK210129P000295002021-01-21 2:43PM EST29.500.070.010.19-0.02-22.22%5023159.38%
BLNK210129P000300002021-01-22 3:54PM EST30.000.110.090.14+0.01+10.00%175573157.42%
BLNK210129P000305002021-01-20 12:00PM EST30.500.130.000.240.00-136153.13%
BLNK210129P000310002021-01-22 12:45PM EST31.000.150.040.210.00-2524148.44%
BLNK210129P000315002021-01-22 2:07PM EST31.500.150.060.22-0.03-16.67%150146.09%
BLNK210129P000320002021-01-22 1:14PM EST32.000.150.050.33+0.01+7.14%12127149.22%
BLNK210129P000325002021-01-22 12:37PM EST32.500.190.080.35-0.03-13.64%1176147.46%
BLNK210129P000330002021-01-22 2:55PM EST33.000.210.100.21+0.03+16.67%768132.03%
BLNK210129P000340002021-01-22 3:42PM EST34.000.230.200.25-0.02-8.00%177269131.25%
BLNK210129P000350002021-01-22 3:54PM EST35.000.270.200.30-0.02-6.90%1,732798122.85%
BLNK210129P000360002021-01-22 3:32PM EST36.000.350.280.39-0.05-12.50%136236120.31%
BLNK210129P000370002021-01-22 3:48PM EST37.000.440.380.49-0.09-16.98%99182117.19%
BLNK210129P000375002021-01-22 3:12PM EST37.500.560.290.86-0.09-13.85%54115121.58%
BLNK210129P000380002021-01-22 3:55PM EST38.000.600.550.65-0.03-4.76%392341116.80%
BLNK210129P000385002021-01-22 3:51PM EST38.500.650.610.73-0.10-13.33%67140114.75%
BLNK210129P000390002021-01-22 3:59PM EST39.000.750.700.81-0.05-6.25%126207113.18%
BLNK210129P000395002021-01-22 3:25PM EST39.500.930.790.97+0.01+1.09%10638113.48%
BLNK210129P000400002021-01-22 3:56PM EST40.001.000.951.050.00-7571,200112.70%
BLNK210129P000405002021-01-22 3:38PM EST40.501.221.061.30+0.11+9.91%7855114.36%
BLNK210129P000410002021-01-22 3:55PM EST41.001.301.301.39+0.09+7.44%228149114.45%
BLNK210129P000415002021-01-22 3:57PM EST41.501.481.401.55+0.12+8.82%57136112.31%
BLNK210129P000420002021-01-22 3:56PM EST42.001.711.601.84+0.12+7.55%321287114.84%
BLNK210129P000425002021-01-22 3:53PM EST42.501.861.771.95+0.05+2.76%109105112.01%
BLNK210129P000430002021-01-22 3:57PM EST43.002.061.982.21+0.20+10.75%111238112.70%
BLNK210129P000435002021-01-22 3:47PM EST43.502.502.192.49+0.54+27.55%54121113.18%
BLNK210129P000440002021-01-22 3:57PM EST44.002.502.392.87+0.23+10.13%668111114.94%
BLNK210129P000445002021-01-22 3:52PM EST44.502.872.673.10+0.28+10.81%37137114.55%
BLNK210129P000450002021-01-22 3:58PM EST45.002.942.973.40+0.17+6.14%1,9581,071115.53%
BLNK210129P000460002021-01-22 3:59PM EST46.003.723.503.85+0.47+14.46%56135111.23%
BLNK210129P000470002021-01-22 3:23PM EST47.004.504.204.55+0.60+15.38%28171113.38%
BLNK210129P000480002021-01-22 3:52PM EST48.005.225.005.40+0.83+18.91%135197119.04%
BLNK210129P000490002021-01-22 12:07PM EST49.006.005.506.15+0.45+8.11%1522113.92%
BLNK210129P000500002021-01-22 3:33PM EST50.006.826.157.05+1.07+18.61%98208113.67%
BLNK210129P000510002021-01-22 1:04PM EST51.007.557.107.90+0.85+12.69%450118.26%
BLNK210129P000520002021-01-22 3:38PM EST52.008.617.908.90+1.51+21.27%1582121.88%
BLNK210129P000530002021-01-22 2:38PM EST53.009.378.809.70+0.12+1.30%443121.09%
BLNK210129P000540002021-01-19 11:07AM EST54.008.779.5011.000.00-15129.30%
BLNK210129P000550002021-01-22 2:01PM EST55.0010.9010.9511.30+1.40+14.74%983127.93%
BLNK210129P000560002021-01-21 9:59AM EST56.0013.5511.6012.450.00-256126.95%
BLNK210129P000570002021-01-19 1:11PM EST57.0012.3011.6014.050.00-32112.11%
BLNK210129P000580002021-01-19 12:51PM EST58.0013.5512.7015.250.00-2570135.55%
BLNK210129P000590002021-01-21 11:12AM EST59.0014.5014.2016.300.00-313165.82%
BLNK210129P000600002021-01-22 2:53PM EST60.0016.0014.9517.00+4.04+33.78%114147.85%
BLNK210129P000610002021-01-14 2:26PM EST61.0011.9516.2018.300.00-12178.91%
BLNK210129P000620002021-01-19 12:48PM EST62.0017.2016.4519.500.00--1159.38%
BLNK210129P000630002021-01-19 1:20PM EST63.0017.5516.7020.250.00-22257.42%
BLNK210129P000650002021-01-20 9:32AM EST65.0018.8518.0022.100.00-12262.11%
BLNK210129P000700002020-12-28 12:54PM EST70.0025.3023.7027.400.00-31310.64%
BLNK210129P000750002021-01-21 10:53AM EST75.0030.7028.6031.150.00-33244.14%
BLNK210129P000800002021-01-12 12:34PM EST80.0031.6535.1036.650.00-30383228.13%
BLNK210129P000850002021-01-19 12:00AM EST85.0035.5038.7042.000.00--2359.96%