PINS - Pinterest, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS190719C000200002019-07-11 10:00AM EDT20.006.500.000.000.00-500.00%
PINS190719C000210002019-07-03 11:14AM EDT21.006.400.000.000.00-1000.00%
PINS190719C000220002019-07-16 10:57AM EDT22.004.490.000.000.00-100.00%
PINS190719C000230002019-06-24 9:34AM EDT23.004.900.000.000.00-100.00%
PINS190719C000240002019-07-05 3:28PM EDT24.003.200.000.000.00-800.00%
PINS190719C000245002019-07-16 10:23AM EDT24.501.950.000.000.00-100.00%
PINS190719C000250002019-07-16 10:12AM EDT25.001.400.000.000.00-300.00%
PINS190719C000255002019-07-15 11:52AM EDT25.501.350.000.000.00-100.00%
PINS190719C000260002019-07-16 2:45PM EDT26.000.750.000.000.00-21100.00%
PINS190719C000265002019-07-16 3:09PM EDT26.500.400.000.000.00-34000.00%
PINS190719C000270002019-07-16 3:09PM EDT27.000.250.000.000.00-16806.25%
PINS190719C000275002019-07-16 3:14PM EDT27.500.100.000.000.00-261012.50%
PINS190719C000280002019-07-16 3:37PM EDT28.000.060.000.000.00-18012.50%
PINS190719C000285002019-07-16 3:11PM EDT28.500.020.000.000.00-120025.00%
PINS190719C000290002019-07-15 1:50PM EDT29.000.050.000.000.00-26025.00%
PINS190719C000295002019-07-08 1:48PM EDT29.500.100.000.000.00-1025.00%
PINS190719C000300002019-07-16 9:34AM EDT30.000.080.000.000.00-2025.00%
PINS190719C000305002019-07-10 9:50AM EDT30.500.100.000.000.00-2050.00%
PINS190719C000310002019-07-11 2:07PM EDT31.000.030.000.000.00-1050.00%
PINS190719C000320002019-07-10 10:18AM EDT32.000.150.000.000.00-3050.00%
PINS190719C000325002019-07-02 12:39PM EDT32.500.050.000.000.00-10050.00%
PINS190719C000330002019-07-12 10:15AM EDT33.000.020.000.000.00-1050.00%
PINS190719C000340002019-07-01 9:32AM EDT34.000.020.000.000.00-4050.00%
PINS190719C000350002019-06-25 9:42AM EDT35.000.070.000.000.00-1050.00%
PINS190719C000360002019-05-24 12:36PM EDT36.000.200.000.150.00-24187.50%
PINS190719C000370002019-06-18 1:13PM EDT37.000.120.000.000.00-10050.00%
PINS190719C000400002019-06-26 3:15PM EDT40.000.010.000.000.00-2050.00%
PutsforJuly 19, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS190719P000150002019-06-26 11:30AM EDT15.000.030.000.000.00-2050.00%
PINS190719P000160002019-05-24 12:36PM EDT16.000.080.000.050.00-33256.25%
PINS190719P000170002019-06-24 10:04AM EDT17.000.020.000.000.00--050.00%
PINS190719P000180002019-06-28 2:23PM EDT18.000.030.000.000.00-3050.00%
PINS190719P000190002019-06-25 9:49AM EDT19.000.050.000.000.00-3050.00%
PINS190719P000200002019-07-12 10:15AM EDT20.000.010.000.000.00-2050.00%
PINS190719P000210002019-07-09 9:30AM EDT21.000.070.000.000.00-1050.00%
PINS190719P000220002019-07-15 9:37AM EDT22.000.030.000.000.00-1050.00%
PINS190719P000230002019-07-08 9:50AM EDT23.000.030.000.000.00-1050.00%
PINS190719P000235002019-07-03 10:09AM EDT23.500.080.000.000.00-1025.00%
PINS190719P000240002019-07-15 12:29PM EDT24.000.030.000.000.00-25025.00%
PINS190719P000245002019-07-11 3:45PM EDT24.500.100.000.000.00-5025.00%
PINS190719P000250002019-07-16 3:00PM EDT25.000.030.000.000.00-12025.00%
PINS190719P000255002019-07-16 11:54AM EDT25.500.080.000.000.00-10012.50%
PINS190719P000260002019-07-16 1:28PM EDT26.000.200.000.000.00-5906.25%
PINS190719P000265002019-07-16 3:56PM EDT26.500.370.000.000.00-4800.39%
PINS190719P000270002019-07-16 9:35AM EDT27.000.500.000.000.00-100.00%
PINS190719P000275002019-07-08 12:05PM EDT27.501.050.000.000.00-21000.00%
PINS190719P000280002019-07-16 3:00PM EDT28.001.550.000.000.00-1100.00%
PINS190719P000285002019-06-28 9:57AM EDT28.501.800.000.000.00--00.00%
PINS190719P000290002019-07-16 10:39AM EDT29.002.650.000.000.00-100.00%
PINS190719P000300002019-07-16 9:42AM EDT30.003.300.000.000.00-100.00%
PINS190719P000310002019-07-11 10:07AM EDT31.004.600.000.000.00-2000.00%
PINS190719P000320002019-07-05 12:39PM EDT32.005.000.000.000.00-100.00%
PINS190719P000330002019-07-08 9:46AM EDT33.005.670.000.000.00-100.00%
PINS190719P000340002019-07-15 3:55PM EDT34.007.390.000.000.00-100.00%
PINS190719P000350002019-07-16 3:14PM EDT35.008.430.000.000.00-100.00%
PINS190719P000360002019-06-03 12:08AM EDT36.0010.828.408.700.00---0.00%
PINS190719P000400002019-06-27 11:12AM EDT40.0012.870.000.000.00-100.00%