PINS - Pinterest, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS200131C000130002020-01-14 1:13PM EST13.008.529.109.300.00-88212.50%
PINS200131C000150002020-01-16 12:00PM EST15.008.017.107.300.00-414159.38%
PINS200131C000160002020-01-24 10:23AM EST16.007.006.106.300.00-55137.50%
PINS200131C000165002020-01-16 3:04PM EST16.506.405.605.800.00-54125.00%
PINS200131C000170002020-01-24 10:23AM EST17.006.035.105.300.00-213112.50%
PINS200131C000175002020-01-21 2:39PM EST17.504.804.604.800.00-50131103.13%
PINS200131C000180002020-01-28 10:38AM EST18.004.144.104.30+0.44+11.89%724390.63%
PINS200131C000185002020-01-21 10:21AM EST18.503.563.603.800.00-4112881.25%
PINS200131C000190002020-01-28 1:29PM EST19.003.153.103.30+0.31+10.92%292,01070.31%
PINS200131C000195002020-01-28 10:05AM EST19.502.652.652.75+0.35+15.22%399960.94%
PINS200131C000200002020-01-28 1:09PM EST20.002.122.152.30+0.32+17.78%411,33363.28%
PINS200131C000205002020-01-27 10:44AM EST20.501.151.701.750.00-1568951.17%
PINS200131C000210002020-01-28 1:41PM EST21.001.281.201.30+0.23+21.90%12380854.69%
PINS200131C000215002020-01-28 1:01PM EST21.500.930.850.90+0.28+43.08%5643652.34%
PINS200131C000220002020-01-28 1:05PM EST22.000.500.500.60+0.04+8.70%2293,77354.10%
PINS200131C000225002020-01-28 1:37PM EST22.500.310.300.35+0.01+3.33%7192,14152.54%
PINS200131C000230002020-01-28 1:35PM EST23.000.160.150.200.00-1,6262,22750.20%
PINS200131C000235002020-01-28 1:43PM EST23.500.080.050.10-0.02-20.00%12769853.13%
PINS200131C000240002020-01-28 12:23PM EST24.000.050.000.050.00-1352,41554.30%
PINS200131C000245002020-01-28 1:38PM EST24.500.020.250.05-0.01-33.33%296487.11%
PINS200131C000250002020-01-28 12:36PM EST25.000.030.150.050.00-211,39787.89%
PINS200131C000255002020-01-24 3:59PM EST25.500.050.000.250.00-1230104.30%
PINS200131C000260002020-01-24 12:27PM EST26.000.050.050.050.00-1723592.97%
PINS200131C000270002020-01-24 11:49AM EST27.000.050.000.050.00-1291,17596.88%
PINS200131C000275002020-01-17 1:50PM EST27.500.100.000.050.00-31227104.69%
PINS200131C000290002020-01-24 10:31AM EST29.000.050.000.050.00-29125.00%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS200131P000145002019-12-16 11:21AM EST14.500.130.000.100.00--0218.75%
PINS200131P000150002019-12-16 12:51PM EST15.000.150.000.100.00-10203.13%
PINS200131P000155002019-12-30 9:57AM EST15.500.110.000.700.00-13296.48%
PINS200131P000160002020-01-16 9:52AM EST16.000.050.000.450.00-12243.36%
PINS200131P000165002020-01-09 11:07AM EST16.500.100.000.100.00-2526160.94%
PINS200131P000170002020-01-28 1:29PM EST17.000.030.000.05+0.01+50.00%10143129.69%
PINS200131P000175002020-01-14 10:02AM EST17.500.080.000.050.00-171117.19%
PINS200131P000180002020-01-27 9:32AM EST18.000.050.000.050.00-2107106.25%
PINS200131P000185002020-01-15 12:40PM EST18.500.100.000.050.00-18018093.75%
PINS200131P000190002020-01-23 1:26PM EST19.000.010.000.050.00-10412682.03%
PINS200131P000195002020-01-27 2:18PM EST19.500.030.050.050.00-278881.25%
PINS200131P000200002020-01-28 12:50PM EST20.000.020.100.05-0.13-86.67%324875.78%
PINS200131P000205002020-01-28 11:38AM EST20.500.070.000.05-0.08-53.33%1540855.47%
PINS200131P000210002020-01-28 1:21PM EST21.000.100.050.10-0.15-60.00%8364852.73%
PINS200131P000215002020-01-28 1:16PM EST21.500.200.150.20-0.20-50.00%43665551.17%
PINS200131P000220002020-01-28 1:40PM EST22.000.350.350.40-0.35-50.00%2691,45150.20%
PINS200131P000225002020-01-28 11:14AM EST22.500.800.600.65-0.23-22.33%1631,91551.37%
PINS200131P000230002020-01-28 1:07PM EST23.001.090.951.00-0.36-24.83%234052.34%
PINS200131P000235002020-01-27 11:47AM EST23.502.441.351.450.00-27351.56%
PINS200131P000240002020-01-28 12:35PM EST24.001.801.801.90-1.09-37.72%259951.56%
PINS200131P000245002020-01-24 3:48PM EST24.502.192.252.400.00--550.78%
PINS200131P000250002020-01-24 1:20PM EST25.003.422.752.900.00--5059.38%
PINS200131P000255002020-01-21 10:28AM EST25.503.503.203.400.00--1695.70%
PINS200131P000260002020-01-17 3:50PM EST26.003.203.703.900.00-156105.47%
PINS200131P000275002020-01-27 12:31PM EST27.505.955.205.400.00-1018132.81%