PINS - Pinterest, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS190927C000250002019-09-19 10:54AM EDT25.004.604.905.400.00-559113.28%
PINS190927C000255002019-09-18 2:53PM EDT25.503.904.504.900.00-112104.30%
PINS190927C000260002019-09-10 9:48AM EDT26.002.654.104.300.00--077.73%
PINS190927C000265002019-09-20 9:57AM EDT26.503.803.503.90+1.20+46.15%192886.33%
PINS190927C000270002019-09-17 3:26PM EDT27.003.303.003.400.00-112077.34%
PINS190927C000275002019-09-16 9:57AM EDT27.502.002.602.900.00-1968.16%
PINS190927C000280002019-09-20 11:50AM EDT28.002.002.202.45-0.65-24.53%94664.26%
PINS190927C000285002019-09-19 3:56PM EDT28.501.951.802.000.00-712759.18%
PINS190927C000290002019-09-20 3:57PM EDT29.001.501.401.65-0.10-6.25%923450.59%
PINS190927C000295002019-09-20 3:55PM EDT29.501.151.101.30-0.21-15.44%12119151.56%
PINS190927C000300002019-09-20 3:55PM EDT30.000.860.801.00-0.06-6.52%1,05944950.98%
PINS190927C000305002019-09-20 3:44PM EDT30.500.750.600.75-0.05-6.25%29120151.95%
PINS190927C000310002019-09-20 3:41PM EDT31.000.500.400.500.00-12753753.13%
PINS190927C000315002019-09-20 3:43PM EDT31.500.350.250.40-0.01-2.78%10935451.27%
PINS190927C000320002019-09-20 3:56PM EDT32.000.200.150.25-0.06-23.08%6526654.30%
PINS190927C000325002019-09-20 12:47PM EDT32.500.090.100.20-0.08-47.06%169352.54%
PINS190927C000330002019-09-20 10:16AM EDT33.000.150.050.15-0.05-25.00%419053.13%
PINS190927C000335002019-09-20 3:44PM EDT33.500.050.000.100.00-1021450.78%
PINS190927C000340002019-09-18 9:30AM EDT34.000.050.000.100.00-14856.25%
PINS190927C000345002019-09-17 10:02AM EDT34.500.100.000.050.00-14854.69%
PINS190927C000350002019-09-12 12:34PM EDT35.000.100.000.000.00-1025.00%
PINS190927C000355002019-09-17 1:02PM EDT35.500.050.000.100.00-36341771.88%
PINS190927C000360002019-09-05 3:22PM EDT36.000.220.000.450.00-40108.20%
PINS190927C000365002019-09-06 2:06PM EDT36.500.100.000.000.00-3050.00%
PINS190927C000370002019-09-09 12:33PM EDT37.000.050.000.000.00-1050.00%
PINS190927C000375002019-09-11 12:28PM EDT37.500.050.000.000.00-6050.00%
PINS190927C000380002019-09-10 10:12AM EDT38.000.050.000.000.00-12050.00%
PINS190927C000385002019-09-05 9:52AM EDT38.500.100.000.000.00-1050.00%
PINS190927C000390002019-09-04 3:20PM EDT39.000.120.000.350.00-10133.40%
PINS190927C000400002019-09-09 9:49AM EDT40.000.050.000.000.00-10050.00%
PINS190927C000410002019-09-04 2:04PM EDT41.000.050.000.350.00-120152.34%
PINS190927C000420002019-08-27 12:53PM EDT42.000.150.000.000.00-1050.00%
PINS190927C000430002019-08-29 12:28PM EDT43.000.110.000.100.00-20135.94%
PutsforSeptember 27, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS190927P000250002019-09-20 10:02AM EDT25.000.020.000.10-0.06-75.00%11685.16%
PINS190927P000255002019-09-16 12:12AM EDT25.500.150.000.000.00--025.00%
PINS190927P000260002019-09-19 2:30PM EDT26.000.050.000.150.00-1116876.56%
PINS190927P000265002019-09-17 10:03AM EDT26.500.270.000.100.00-31163.28%
PINS190927P000270002019-09-20 10:02AM EDT27.000.080.050.10-0.09-52.94%15660.94%
PINS190927P000275002019-09-20 12:47PM EDT27.500.120.050.10-0.03-20.00%296953.13%
PINS190927P000280002019-09-20 3:42PM EDT28.000.150.100.20-0.07-31.82%1723455.47%
PINS190927P000285002019-09-20 12:09PM EDT28.500.340.200.30-0.22-39.29%26056.45%
PINS190927P000290002019-09-20 12:27PM EDT29.000.390.300.40-0.06-13.33%10611754.10%
PINS190927P000295002019-09-20 3:33PM EDT29.500.500.450.60-0.36-41.86%232754.79%
PINS190927P000300002019-09-20 2:36PM EDT30.000.790.650.80+0.04+5.33%9131553.91%
PINS190927P000305002019-09-20 11:04AM EDT30.500.950.901.05-0.36-27.48%95253.32%
PINS190927P000310002019-09-20 1:53PM EDT31.001.501.201.45-0.24-13.79%21956.25%
PINS190927P000315002019-09-19 2:45PM EDT31.501.801.551.750.00-3812954.69%
PINS190927P000320002019-09-20 10:02AM EDT32.001.671.952.20-0.53-24.09%103758.20%
PINS190927P000325002019-09-13 9:36AM EDT32.502.852.352.500.00-32051.95%
PINS190927P000330002019-09-12 9:37AM EDT33.003.402.802.950.00-4052.34%
PINS190927P000335002019-09-12 9:49AM EDT33.504.103.203.500.00-3054.69%
PINS190927P000340002019-09-10 2:18PM EDT34.005.673.704.100.00-1068.95%
PINS190927P000345002019-09-12 9:37AM EDT34.504.704.204.400.00-2052.34%
PINS190927P000350002019-09-13 1:34PM EDT35.006.004.705.000.00-11071.88%
PINS190927P000355002019-09-17 10:19AM EDT35.506.205.105.600.00-34976.95%
PINS190927P000360002019-08-30 9:37AM EDT36.002.605.705.900.00-5066.41%
PINS190927P000365002019-09-04 12:09PM EDT36.503.806.206.400.00-3070.31%
PINS190927P000370002019-08-29 12:41PM EDT37.003.306.706.900.00-1075.00%
PINS190927P000380002019-09-18 3:23PM EDT38.008.607.608.100.00-100202101.56%
PINS190927P000400002019-08-22 9:59AM EDT40.005.909.409.900.00-210132.03%
PINS190927P000410002019-09-13 9:36AM EDT41.0011.009.3011.600.00--0231.64%
PINS190927P000415002019-09-16 12:12AM EDT41.5012.2010.5011.500.00--0165.23%
PINS190927P000420002019-08-26 3:59PM EDT42.007.0011.1012.000.00--0169.92%
PINS190927P000430002019-09-16 12:12AM EDT43.0013.6011.2013.800.00--0272.46%
PINS190927P000435002019-08-26 3:01PM EDT43.508.5012.5013.800.00--0225.98%