PINS - Pinterest, Inc.

NYSE - NYSE Delayed 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 EST13.008.528.909.400.00-88414.06%
PINS200131C000150002020-01-16 12:00PM EST15.008.017.007.300.00-414278.13%
PINS200131C000160002020-01-24 10:23AM EST16.007.006.006.300.00-55240.63%
PINS200131C000165002020-01-16 3:04PM EST16.506.405.505.800.00-54221.88%
PINS200131C000170002020-01-24 10:23AM EST17.006.034.905.300.00-213203.91%
PINS200131C000175002020-01-21 2:39PM EST17.504.804.504.900.00-50131131.25%
PINS200131C000180002020-01-28 10:38AM EST18.004.144.004.30+0.44+11.89%7243168.75%
PINS200131C000185002020-01-21 10:21AM EST18.503.563.503.800.00-41128151.17%
PINS200131C000190002020-01-28 1:29PM EST19.003.153.103.20+0.31+10.92%292,01090.63%
PINS200131C000195002020-01-28 10:05AM EST19.502.652.552.75+0.35+15.22%3999101.56%
PINS200131C000200002020-01-28 3:45PM EST20.002.102.102.25+0.30+16.67%511,33385.94%
PINS200131C000205002020-01-27 10:44AM EST20.501.151.601.700.00-1568952.34%
PINS200131C000210002020-01-28 3:35PM EST21.001.201.201.30+0.15+14.29%14480853.91%
PINS200131C000215002020-01-28 3:56PM EST21.500.850.800.90+0.20+30.77%7343653.91%
PINS200131C000220002020-01-28 3:59PM EST22.000.500.500.55+0.04+8.70%3403,77353.71%
PINS200131C000225002020-01-28 3:49PM EST22.500.300.300.350.00-7542,14157.81%
PINS200131C000230002020-01-28 3:57PM EST23.000.160.150.200.00-1,8972,22758.40%
PINS200131C000235002020-01-28 3:46PM EST23.500.070.050.10-0.03-30.00%25569856.25%
PINS200131C000240002020-01-28 3:42PM EST24.000.040.000.05-0.01-20.00%1672,41553.91%
PINS200131C000245002020-01-28 3:28PM EST24.500.020.250.05-0.01-33.33%4964100.78%
PINS200131C000250002020-01-28 12:36PM EST25.000.030.150.050.00-211,397101.95%
PINS200131C000255002020-01-24 3:59PM EST25.500.050.000.050.00-123084.38%
PINS200131C000260002020-01-24 12:27PM EST26.000.050.050.050.00-17235107.03%
PINS200131C000270002020-01-24 11:49AM EST27.000.050.000.050.00-1291,175112.50%
PINS200131C000275002020-01-17 1:50PM EST27.500.100.000.050.00-31227120.31%
PINS200131C000290002020-01-24 10:31AM EST29.000.050.000.100.00-29162.50%
PutsforJanuary 31, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS200131P000145002019-12-16 11:21AM EST14.500.130.000.100.00--0251.56%
PINS200131P000150002019-12-16 12:51PM EST15.000.150.000.100.00-10234.38%
PINS200131P000155002019-12-30 9:57AM EST15.500.110.000.700.00-13342.19%
PINS200131P000160002020-01-16 9:52AM EST16.000.050.000.450.00-12280.47%
PINS200131P000165002020-01-09 11:07AM EST16.500.100.000.150.00-2526200.00%
PINS200131P000170002020-01-28 1:29PM EST17.000.030.000.05+0.01+50.00%10143150.00%
PINS200131P000175002020-01-14 10:02AM EST17.500.080.000.150.00-171167.19%
PINS200131P000180002020-01-27 9:32AM EST18.000.050.000.100.00-2107138.28%
PINS200131P000185002020-01-15 12:40PM EST18.500.100.000.100.00-180180123.44%
PINS200131P000190002020-01-23 1:26PM EST19.000.010.000.050.00-10412695.31%
PINS200131P000195002020-01-27 2:18PM EST19.500.030.050.050.00-278893.75%
PINS200131P000200002020-01-28 12:50PM EST20.000.020.100.05-0.13-86.67%324887.50%
PINS200131P000205002020-01-28 3:54PM EST20.500.040.000.05-0.11-73.33%2540854.69%
PINS200131P000210002020-01-28 3:50PM EST21.000.090.050.10-0.16-64.00%8564855.08%
PINS200131P000215002020-01-28 3:08PM EST21.500.200.150.20-0.20-50.00%44065554.69%
PINS200131P000220002020-01-28 3:39PM EST22.000.400.350.40-0.30-42.86%4121,45157.42%
PINS200131P000225002020-01-28 3:59PM EST22.500.600.600.70-0.43-41.75%1,8781,91558.59%
PINS200131P000230002020-01-28 1:07PM EST23.001.090.951.05-0.36-24.83%234059.18%
PINS200131P000235002020-01-27 11:47AM EST23.502.441.351.500.00-27362.89%
PINS200131P000240002020-01-28 12:35PM EST24.001.801.802.05-1.09-37.72%259977.34%
PINS200131P000245002020-01-24 3:48PM EST24.502.192.302.550.00--590.63%
PINS200131P000250002020-01-24 1:20PM EST25.003.422.803.000.00--5096.09%
PINS200131P000255002020-01-21 10:28AM EST25.503.503.303.600.00--16121.88%
PINS200131P000260002020-01-17 3:50PM EST26.003.203.604.100.00-15696.88%
PINS200131P000275002020-01-27 12:31PM EST27.505.955.205.500.00-1018124.22%