Canada markets open in 9 hours 26 minutes

Blink Charging Co. (BLNK)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.83-2.15 (-5.38%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLNK210416C000130002021-04-13 12:34PM EDT13.0025.7524.5525.45-0.50-1.90%25792.19%
BLNK210416C000140002021-04-14 2:52PM EDT14.0024.0523.6524.35-1.35-5.31%1,2000740.63%
BLNK210416C000150002021-04-14 12:05PM EDT15.0024.0022.5023.25-1.15-4.57%121562.50%
BLNK210416C000160002021-04-13 1:05PM EDT16.0023.4521.4522.400.00-30587.50%
BLNK210416C000180002021-03-25 12:00PM EDT18.0015.0519.4020.400.00-11490.63%
BLNK210416C000190002021-04-14 1:16PM EDT19.0020.2718.3019.25-1.33-6.16%11645.31%
BLNK210416C000200002021-04-14 2:23PM EDT20.0018.5217.7018.15-4.57-19.79%151448.44%
BLNK210416C000210002021-04-14 2:06PM EDT21.0017.2016.5017.40-5.30-23.56%20435.16%
BLNK210416C000220002021-04-13 10:49AM EDT22.0018.1615.6016.300.00-220404.69%
BLNK210416C000230002021-04-12 12:03PM EDT23.0018.0914.4515.450.00-10376.56%
BLNK210416C000240002021-04-13 9:36AM EDT24.0015.1013.1514.40-2.45-13.96%21496.88%
BLNK210416C000250002021-04-14 3:22PM EDT25.0013.2012.3513.75-2.51-15.98%56363.28%
BLNK210416C000260002021-04-14 3:05PM EDT26.0011.7511.6512.20-2.21-15.83%291282.81%
BLNK210416C000270002021-04-14 3:22PM EDT27.0011.0010.7011.15-5.36-32.76%4220257.81%
BLNK210416C000280002021-04-14 3:42PM EDT28.009.659.7511.00-2.35-19.58%91357.42%
BLNK210416C000290002021-04-14 2:54PM EDT29.009.208.509.40-1.65-15.21%315221.88%
BLNK210416C000300002021-04-14 3:42PM EDT30.007.657.708.20-2.15-21.94%6441198.44%
BLNK210416C000305002021-04-14 3:22PM EDT30.507.507.057.75-1.35-15.25%4525167.19%
BLNK210416C000310002021-04-14 10:29AM EDT31.007.756.757.50-1.45-15.76%2716219.53%
BLNK210416C000315002021-04-14 3:16PM EDT31.506.405.806.90-3.05-32.28%64118.75%
BLNK210416C000320002021-04-14 1:04PM EDT32.006.855.606.15-1.90-21.71%1445125.00%
BLNK210416C000325002021-04-14 2:31PM EDT32.505.904.905.70-1.45-19.73%165193.16%
BLNK210416C000330002021-04-14 10:14AM EDT33.006.914.405.15+0.61+9.68%514171.09%
BLNK210416C000335002021-04-14 3:29PM EDT33.504.454.054.70-1.85-29.37%33796.09%
BLNK210416C000340002021-04-14 9:33AM EDT34.004.153.654.30-2.25-35.16%8144113.28%
BLNK210416C000345002021-04-12 1:18PM EDT34.506.853.153.800.00-127101.56%
BLNK210416C000350002021-04-14 3:25PM EDT35.003.152.823.50-1.95-38.24%130706118.75%
BLNK210416C000355002021-04-14 3:12PM EDT35.502.342.502.84-1.76-42.93%933106.06%
BLNK210416C000360002021-04-14 3:25PM EDT36.002.332.082.50-1.92-45.18%69523105.66%
BLNK210416C000365002021-04-14 3:12PM EDT36.501.651.742.06-1.65-50.00%2186101.17%
BLNK210416C000370002021-04-14 3:38PM EDT37.001.571.541.70-1.91-54.89%39519104.88%
BLNK210416C000375002021-04-14 3:34PM EDT37.501.401.301.42-1.70-54.84%56256106.84%
BLNK210416C000380002021-04-14 3:57PM EDT38.001.021.041.17-1.76-63.31%139937106.06%
BLNK210416C000385002021-04-14 3:59PM EDT38.500.930.790.93-1.33-58.85%149107103.32%
BLNK210416C000390002021-04-14 3:42PM EDT39.000.600.630.76-1.31-68.59%680838104.88%
BLNK210416C000395002021-04-14 3:31PM EDT39.500.530.470.60-1.17-68.82%3661,285104.10%
BLNK210416C000400002021-04-14 3:59PM EDT40.000.450.390.45-0.99-68.75%6776,042105.08%
BLNK210416C000405002021-04-14 3:43PM EDT40.500.330.310.41-0.85-72.03%193190110.16%
BLNK210416C000410002021-04-14 3:58PM EDT41.000.280.250.33-0.81-74.31%9961,374112.31%
BLNK210416C000415002021-04-14 3:54PM EDT41.500.210.200.28-0.70-76.92%52204115.43%
BLNK210416C000420002021-04-14 3:40PM EDT42.000.200.170.22-0.55-73.33%6171,033117.77%
BLNK210416C000425002021-04-14 3:41PM EDT42.500.130.130.19-0.47-78.33%109135120.31%
BLNK210416C000430002021-04-14 3:49PM EDT43.000.150.110.18-0.36-70.59%163701125.78%
BLNK210416C000435002021-04-14 3:40PM EDT43.500.120.100.16-0.30-71.43%415468130.47%
BLNK210416C000440002021-04-14 3:35PM EDT44.000.110.090.12-0.26-70.27%191686132.03%
BLNK210416C000445002021-04-14 3:49PM EDT44.500.080.070.10-0.15-65.22%26249133.59%
BLNK210416C000450002021-04-14 3:58PM EDT45.000.080.060.10-0.20-71.43%7033,148139.06%
BLNK210416C000455002021-04-14 3:04PM EDT45.500.070.000.13-0.16-69.57%59334140.63%
BLNK210416C000460002021-04-14 3:39PM EDT46.000.080.060.09-0.14-63.64%129760150.78%
BLNK210416C000465002021-04-14 3:32PM EDT46.500.070.000.12-0.11-61.11%822850151.56%
BLNK210416C000470002021-04-14 1:28PM EDT47.000.060.060.07-0.10-62.50%20497159.38%
BLNK210416C000475002021-04-14 3:45PM EDT47.500.070.050.22-0.08-53.33%2225190.63%
BLNK210416C000480002021-04-14 3:34PM EDT48.000.070.060.07-0.06-46.15%23763171.88%
BLNK210416C000485002021-04-13 3:40PM EDT48.500.110.000.070.00-266160.94%
BLNK210416C000490002021-04-14 12:29PM EDT49.000.060.000.06-0.04-40.00%6225162.50%
BLNK210416C000495002021-04-14 2:36PM EDT49.500.050.000.06-0.04-44.44%313168.75%
BLNK210416C000500002021-04-14 3:52PM EDT50.000.060.050.06-0.02-25.00%7644,282190.63%
BLNK210416C000510002021-04-14 3:08PM EDT51.000.040.010.04-0.04-50.00%22205179.69%
BLNK210416C000520002021-04-14 3:25PM EDT52.000.040.040.10-0.04-50.00%29178220.31%
BLNK210416C000530002021-04-14 12:32PM EDT53.000.050.000.05+0.01+25.00%158198.44%
BLNK210416C000540002021-04-14 9:54AM EDT54.000.030.000.05-0.03-50.00%15209.38%
BLNK210416C000550002021-04-14 12:35PM EDT55.000.030.010.03-0.02-40.00%1092,534212.50%
BLNK210416C000600002021-04-14 1:18PM EDT60.000.030.010.030.00-431,288253.13%
BLNK210416C000650002021-04-14 3:23PM EDT65.000.010.000.020.00-2697268.75%
BLNK210416C000690002021-04-13 3:39PM EDT69.000.110.000.120.00-221362.50%
BLNK210416C000700002021-04-12 11:28AM EDT70.000.020.000.060.00-2615340.63%
BLNK210416C000750002021-04-13 9:34AM EDT75.000.010.000.010.00-2179312.50%
BLNK210416C000800002021-04-14 3:22PM EDT80.000.010.000.01-0.01-50.00%1130337.50%
PutsforApril 16, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
BLNK210416P000130002021-04-06 9:30AM EDT13.000.010.000.040.00-1828581.25%
BLNK210416P000140002021-03-15 12:10AM EDT14.000.530.000.000.00--050.00%
BLNK210416P000150002021-03-25 11:19AM EDT15.000.120.000.040.00-311506.25%
BLNK210416P000160002021-03-29 2:11PM EDT16.000.060.000.040.00-515475.00%
BLNK210416P000180002021-04-05 1:11PM EDT18.000.050.000.100.00-637465.63%
BLNK210416P000190002021-04-08 12:32PM EDT19.000.040.000.040.00-1817387.50%
BLNK210416P000200002021-04-14 12:24PM EDT20.000.040.000.03+0.03+300.00%21,367346.88%
BLNK210416P000210002021-04-12 11:14AM EDT21.000.010.000.030.00-27210325.00%
BLNK210416P000220002021-04-09 10:36AM EDT22.000.020.000.040.00-699309.38%
BLNK210416P000230002021-04-14 3:23PM EDT23.000.010.000.03-0.01-50.00%180275.00%
BLNK210416P000240002021-04-13 2:18PM EDT24.000.010.000.050.00-1468271.88%
BLNK210416P000250002021-04-14 3:47PM EDT25.000.010.000.01-0.01-50.00%71,198206.25%
BLNK210416P000260002021-04-14 1:46PM EDT26.000.010.000.06-0.04-80.00%221115234.38%
BLNK210416P000270002021-04-13 11:38AM EDT27.000.020.000.060.00-10330214.06%
BLNK210416P000280002021-04-14 1:01PM EDT28.000.030.000.07-0.02-40.00%51,196198.44%
BLNK210416P000290002021-04-14 3:00PM EDT29.000.050.000.06+0.02+66.67%2233173.44%
BLNK210416P000300002021-04-14 3:47PM EDT30.000.070.040.09+0.02+40.00%531,712175.78%
BLNK210416P000305002021-04-07 1:15PM EDT30.500.180.000.100.00-512157.81%
BLNK210416P000310002021-04-14 3:05PM EDT31.000.070.010.100.00-371,194150.00%
BLNK210416P000315002021-04-14 2:40PM EDT31.500.070.010.12-0.01-12.50%335144.53%
BLNK210416P000320002021-04-14 3:54PM EDT32.000.100.080.130.00-41201148.05%
BLNK210416P000325002021-04-14 3:12PM EDT32.500.120.050.14+0.01+9.09%2363133.98%
BLNK210416P000330002021-04-14 11:05AM EDT33.000.100.080.17-0.06-37.50%116328131.25%
BLNK210416P000335002021-04-14 2:53PM EDT33.500.150.100.190.00-14105125.00%
BLNK210416P000340002021-04-14 3:03PM EDT34.000.220.130.23+0.05+29.41%66435120.31%
BLNK210416P000345002021-04-14 3:29PM EDT34.500.240.170.29+0.06+33.33%34183116.80%
BLNK210416P000350002021-04-14 3:48PM EDT35.000.310.250.36+0.09+40.91%2001,735115.23%
BLNK210416P000355002021-04-14 3:29PM EDT35.500.360.310.42-0.02-5.26%25120109.38%
BLNK210416P000360002021-04-14 3:54PM EDT36.000.550.410.52+0.20+57.14%190533106.25%
BLNK210416P000365002021-04-14 3:59PM EDT36.500.600.510.71+0.22+57.89%75236105.27%
BLNK210416P000370002021-04-14 3:41PM EDT37.000.810.700.92+0.36+80.00%182544106.64%
BLNK210416P000375002021-04-14 3:55PM EDT37.501.050.861.04+0.50+90.91%7535999.61%
BLNK210416P000380002021-04-14 3:54PM EDT38.001.241.101.29+0.52+72.22%2241,15999.02%
BLNK210416P000385002021-04-14 3:43PM EDT38.501.581.361.58+0.78+97.50%40351997.85%
BLNK210416P000390002021-04-14 3:57PM EDT39.001.981.691.98+0.98+98.00%196456101.95%
BLNK210416P000395002021-04-14 3:41PM EDT39.502.382.042.30+1.16+95.08%191174100.39%
BLNK210416P000400002021-04-14 3:58PM EDT40.002.742.422.84+1.27+86.39%7116,863109.57%
BLNK210416P000405002021-04-14 3:17PM EDT40.503.162.803.25+1.47+86.98%187436109.57%
BLNK210416P000410002021-04-14 3:42PM EDT41.003.563.203.65+1.52+74.51%98398107.42%
BLNK210416P000415002021-04-14 3:56PM EDT41.503.953.304.05+1.61+68.80%1135353.13%
BLNK210416P000420002021-04-14 3:59PM EDT42.004.423.904.60+1.75+65.54%3432893.75%
BLNK210416P000425002021-04-14 3:22PM EDT42.504.854.605.05+1.50+44.78%73237119.14%
BLNK210416P000430002021-04-14 3:22PM EDT43.005.104.755.55+1.70+50.00%40288166.02%
BLNK210416P000435002021-04-14 2:37PM EDT43.505.605.406.00+1.35+31.76%126897.66%
BLNK210416P000440002021-04-14 1:08PM EDT44.005.295.906.50+0.89+20.23%20346104.69%
BLNK210416P000445002021-04-14 11:31AM EDT44.506.106.007.05+1.40+29.79%2200194.14%
BLNK210416P000450002021-04-14 3:52PM EDT45.007.407.007.45+1.50+25.42%49915129.69%
BLNK210416P000455002021-04-14 2:48PM EDT45.507.507.308.00+2.50+50.00%23133203.13%
BLNK210416P000460002021-04-14 12:58PM EDT46.007.157.708.45+1.00+16.26%23460202.34%
BLNK210416P000465002021-04-14 2:06PM EDT46.508.458.008.95+1.65+24.26%5485210.16%
BLNK210416P000470002021-04-13 10:30AM EDT47.007.448.409.600.00-151244.92%
BLNK210416P000475002021-04-14 2:34PM EDT47.509.358.6010.30+2.30+32.62%614283.98%
BLNK210416P000480002021-04-14 2:36PM EDT48.009.759.8510.45+1.20+14.04%46568232.81%
BLNK210416P000485002021-04-14 3:08PM EDT48.5011.059.8510.95+1.65+17.55%156240.23%
BLNK210416P000490002021-04-14 3:59PM EDT49.0011.2510.5011.45+2.10+22.95%24116247.27%
BLNK210416P000495002021-04-13 2:05PM EDT49.5010.5510.9512.350.00-720324.02%
BLNK210416P000500002021-04-14 3:29PM EDT50.0012.3211.5512.50+1.72+16.23%639227271.88%
BLNK210416P000510002021-04-14 12:35PM EDT51.0011.9012.7013.50+1.45+13.88%613285.55%
BLNK210416P000520002021-04-14 2:21PM EDT52.0013.5013.7514.50+2.55+23.29%2863299.22%
BLNK210416P000530002021-04-14 12:14PM EDT53.0014.0014.8015.65+0.65+4.87%35222.66%
BLNK210416P000540002021-04-14 3:09PM EDT54.0016.5515.8016.50+6.00+56.87%22324.61%
BLNK210416P000550002021-04-13 12:21PM EDT55.0015.6517.0017.40+0.20+1.29%71,177221.88%
BLNK210416P000600002021-04-13 1:31PM EDT60.0021.8822.0022.50+1.08+5.19%20126304.69%
BLNK210416P000650002021-04-09 11:59AM EDT65.0021.3526.8527.450.00-1110428.13%
BLNK210416P000700002021-04-14 3:22PM EDT70.0031.9531.8032.55+5.00+18.55%5125281.25%
BLNK210416P000800002021-03-26 3:09PM EDT80.0048.2540.2544.350.00-22484.38%