PINS - Pinterest, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS200131C00013000 | 2020-01-14 1:13PM EST | 13.00 | 8.52 | 9.10 | 9.30 | 0.00 | - | 8 | 8 | 212.50% |
| PINS200131C00015000 | 2020-01-16 12:00PM EST | 15.00 | 8.01 | 7.10 | 7.30 | 0.00 | - | 4 | 14 | 159.38% |
| PINS200131C00016000 | 2020-01-24 10:23AM EST | 16.00 | 7.00 | 6.10 | 6.30 | 0.00 | - | 5 | 5 | 137.50% |
| PINS200131C00016500 | 2020-01-16 3:04PM EST | 16.50 | 6.40 | 5.60 | 5.80 | 0.00 | - | 5 | 4 | 125.00% |
| PINS200131C00017000 | 2020-01-24 10:23AM EST | 17.00 | 6.03 | 5.10 | 5.30 | 0.00 | - | 2 | 13 | 112.50% |
| PINS200131C00017500 | 2020-01-21 2:39PM EST | 17.50 | 4.80 | 4.60 | 4.80 | 0.00 | - | 50 | 131 | 103.13% |
| PINS200131C00018000 | 2020-01-28 10:38AM EST | 18.00 | 4.14 | 4.10 | 4.30 | +0.44 | +11.89% | 7 | 243 | 90.63% |
| PINS200131C00018500 | 2020-01-21 10:21AM EST | 18.50 | 3.56 | 3.60 | 3.80 | 0.00 | - | 41 | 128 | 81.25% |
| PINS200131C00019000 | 2020-01-28 1:29PM EST | 19.00 | 3.15 | 3.10 | 3.30 | +0.31 | +10.92% | 29 | 2,010 | 70.31% |
| PINS200131C00019500 | 2020-01-28 10:05AM EST | 19.50 | 2.65 | 2.65 | 2.75 | +0.35 | +15.22% | 3 | 999 | 60.94% |
| PINS200131C00020000 | 2020-01-28 1:09PM EST | 20.00 | 2.12 | 2.15 | 2.30 | +0.32 | +17.78% | 41 | 1,333 | 63.28% |
| PINS200131C00020500 | 2020-01-27 10:44AM EST | 20.50 | 1.15 | 1.70 | 1.75 | 0.00 | - | 15 | 689 | 51.17% |
| PINS200131C00021000 | 2020-01-28 1:41PM EST | 21.00 | 1.28 | 1.20 | 1.30 | +0.23 | +21.90% | 123 | 808 | 54.69% |
| PINS200131C00021500 | 2020-01-28 1:01PM EST | 21.50 | 0.93 | 0.85 | 0.90 | +0.28 | +43.08% | 56 | 436 | 52.34% |
| PINS200131C00022000 | 2020-01-28 1:05PM EST | 22.00 | 0.50 | 0.50 | 0.60 | +0.04 | +8.70% | 229 | 3,773 | 54.10% |
| PINS200131C00022500 | 2020-01-28 1:37PM EST | 22.50 | 0.31 | 0.30 | 0.35 | +0.01 | +3.33% | 719 | 2,141 | 52.54% |
| PINS200131C00023000 | 2020-01-28 1:35PM EST | 23.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 1,626 | 2,227 | 50.20% |
| PINS200131C00023500 | 2020-01-28 1:43PM EST | 23.50 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 127 | 698 | 53.13% |
| PINS200131C00024000 | 2020-01-28 12:23PM EST | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 135 | 2,415 | 54.30% |
| PINS200131C00024500 | 2020-01-28 1:38PM EST | 24.50 | 0.02 | 0.25 | 0.05 | -0.01 | -33.33% | 2 | 964 | 87.11% |
| PINS200131C00025000 | 2020-01-28 12:36PM EST | 25.00 | 0.03 | 0.15 | 0.05 | 0.00 | - | 21 | 1,397 | 87.89% |
| PINS200131C00025500 | 2020-01-24 3:59PM EST | 25.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 230 | 104.30% |
| PINS200131C00026000 | 2020-01-24 12:27PM EST | 26.00 | 0.05 | 0.05 | 0.05 | 0.00 | - | 17 | 235 | 92.97% |
| PINS200131C00027000 | 2020-01-24 11:49AM EST | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 129 | 1,175 | 96.88% |
| PINS200131C00027500 | 2020-01-17 1:50PM EST | 27.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 31 | 227 | 104.69% |
| PINS200131C00029000 | 2020-01-24 10:31AM EST | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 125.00% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS200131P00014500 | 2019-12-16 11:21AM EST | 14.50 | 0.13 | 0.00 | 0.10 | 0.00 | - | - | 0 | 218.75% |
| PINS200131P00015000 | 2019-12-16 12:51PM EST | 15.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 203.13% |
| PINS200131P00015500 | 2019-12-30 9:57AM EST | 15.50 | 0.11 | 0.00 | 0.70 | 0.00 | - | 1 | 3 | 296.48% |
| PINS200131P00016000 | 2020-01-16 9:52AM EST | 16.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 1 | 2 | 243.36% |
| PINS200131P00016500 | 2020-01-09 11:07AM EST | 16.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 25 | 26 | 160.94% |
| PINS200131P00017000 | 2020-01-28 1:29PM EST | 17.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 10 | 143 | 129.69% |
| PINS200131P00017500 | 2020-01-14 10:02AM EST | 17.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 71 | 117.19% |
| PINS200131P00018000 | 2020-01-27 9:32AM EST | 18.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 107 | 106.25% |
| PINS200131P00018500 | 2020-01-15 12:40PM EST | 18.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 180 | 180 | 93.75% |
| PINS200131P00019000 | 2020-01-23 1:26PM EST | 19.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 104 | 126 | 82.03% |
| PINS200131P00019500 | 2020-01-27 2:18PM EST | 19.50 | 0.03 | 0.05 | 0.05 | 0.00 | - | 27 | 88 | 81.25% |
| PINS200131P00020000 | 2020-01-28 12:50PM EST | 20.00 | 0.02 | 0.10 | 0.05 | -0.13 | -86.67% | 3 | 248 | 75.78% |
| PINS200131P00020500 | 2020-01-28 11:38AM EST | 20.50 | 0.07 | 0.00 | 0.05 | -0.08 | -53.33% | 15 | 408 | 55.47% |
| PINS200131P00021000 | 2020-01-28 1:21PM EST | 21.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 83 | 648 | 52.73% |
| PINS200131P00021500 | 2020-01-28 1:16PM EST | 21.50 | 0.20 | 0.15 | 0.20 | -0.20 | -50.00% | 436 | 655 | 51.17% |
| PINS200131P00022000 | 2020-01-28 1:40PM EST | 22.00 | 0.35 | 0.35 | 0.40 | -0.35 | -50.00% | 269 | 1,451 | 50.20% |
| PINS200131P00022500 | 2020-01-28 11:14AM EST | 22.50 | 0.80 | 0.60 | 0.65 | -0.23 | -22.33% | 163 | 1,915 | 51.37% |
| PINS200131P00023000 | 2020-01-28 1:07PM EST | 23.00 | 1.09 | 0.95 | 1.00 | -0.36 | -24.83% | 2 | 340 | 52.34% |
| PINS200131P00023500 | 2020-01-27 11:47AM EST | 23.50 | 2.44 | 1.35 | 1.45 | 0.00 | - | 2 | 73 | 51.56% |
| PINS200131P00024000 | 2020-01-28 12:35PM EST | 24.00 | 1.80 | 1.80 | 1.90 | -1.09 | -37.72% | 2 | 599 | 51.56% |
| PINS200131P00024500 | 2020-01-24 3:48PM EST | 24.50 | 2.19 | 2.25 | 2.40 | 0.00 | - | - | 5 | 50.78% |
| PINS200131P00025000 | 2020-01-24 1:20PM EST | 25.00 | 3.42 | 2.75 | 2.90 | 0.00 | - | - | 50 | 59.38% |
| PINS200131P00025500 | 2020-01-21 10:28AM EST | 25.50 | 3.50 | 3.20 | 3.40 | 0.00 | - | - | 16 | 95.70% |
| PINS200131P00026000 | 2020-01-17 3:50PM EST | 26.00 | 3.20 | 3.70 | 3.90 | 0.00 | - | 15 | 6 | 105.47% |
| PINS200131P00027500 | 2020-01-27 12:31PM EST | 27.50 | 5.95 | 5.20 | 5.40 | 0.00 | - | 10 | 18 | 132.81% |