UK markets close in 6 hours 22 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.36+0.07 (+0.17%)
At close: 04:00PM EDT
41.20 -0.16 (-0.39%)
Pre-market: 05:05AM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS240719C000190002024-04-12 3:06PM EDT19.0014.5022.1523.300.00-33481.25%
PINS240719C000200002024-06-27 9:31AM EDT20.0024.500.000.000.00-300.00%
PINS240719C000210002024-06-18 10:40AM EDT21.0023.800.000.000.00-400.00%
PINS240719C000220002024-07-01 2:45PM EDT22.0020.800.000.000.00-200.00%
PINS240719C000230002024-07-01 10:03AM EDT23.0020.450.000.000.00-300.00%
PINS240719C000240002024-07-03 10:38AM EDT24.0019.100.000.000.00-300.00%
PINS240719C000250002024-07-05 2:07PM EDT25.0018.520.000.000.00-200.00%
PINS240719C000260002024-07-11 3:48PM EDT26.0016.230.000.000.00-100.00%
PINS240719C000270002024-07-11 11:59AM EDT27.0015.750.000.000.00-300.00%
PINS240719C000280002024-07-11 9:53AM EDT28.0014.750.000.000.00-300.00%
PINS240719C000290002024-07-11 11:59AM EDT29.0013.750.000.000.00-300.00%
PINS240719C000300002024-07-15 11:49AM EDT30.0011.400.000.000.00-1000.00%
PINS240719C000310002024-07-11 11:22AM EDT31.0011.890.000.000.00-100.00%
PINS240719C000320002024-07-10 11:25AM EDT32.0010.940.000.000.00-100.00%
PINS240719C000330002024-07-15 2:18PM EDT33.008.100.000.000.00-100.00%
PINS240719C000340002024-07-12 1:33PM EDT34.007.470.000.000.00-200.00%
PINS240719C000350002024-07-15 10:25AM EDT35.006.450.000.000.00-600.00%
PINS240719C000360002024-07-15 11:31AM EDT36.005.620.000.000.00-100.00%
PINS240719C000370002024-07-15 1:22PM EDT37.004.390.000.000.00-1000.00%
PINS240719C000375002024-07-11 11:58AM EDT37.505.300.000.000.00--00.00%
PINS240719C000380002024-07-15 11:50AM EDT38.003.500.000.000.00-100.00%
PINS240719C000385002024-07-12 11:15AM EDT38.503.000.000.000.00--00.00%
PINS240719C000390002024-07-15 11:46AM EDT39.002.420.000.000.00-1400.00%
PINS240719C000395002024-07-12 9:59AM EDT39.502.260.000.000.00--00.00%
PINS240719C000400002024-07-15 3:54PM EDT40.001.460.000.000.00-17400.00%
PINS240719C000405002024-07-15 3:56PM EDT40.501.120.000.000.00-4500.00%
PINS240719C000410002024-07-15 3:59PM EDT41.000.840.000.000.00-2,25000.00%
PINS240719C000415002024-07-15 3:45PM EDT41.500.510.000.000.00-1,02001.56%
PINS240719C000420002024-07-15 3:56PM EDT42.000.330.000.000.00-28306.25%
PINS240719C000425002024-07-15 3:25PM EDT42.500.220.000.000.00-8806.25%
PINS240719C000430002024-07-15 3:43PM EDT43.000.150.000.000.00-190012.50%
PINS240719C000435002024-07-15 2:59PM EDT43.500.080.000.000.00-88012.50%
PINS240719C000440002024-07-15 3:45PM EDT44.000.050.000.000.00-86012.50%
PINS240719C000445002024-07-15 11:06AM EDT44.500.060.000.000.00-45025.00%
PINS240719C000450002024-07-15 3:53PM EDT45.000.030.000.000.00-101025.00%
PINS240719C000455002024-07-15 10:15AM EDT45.500.040.000.000.00-1025.00%
PINS240719C000460002024-07-15 9:47AM EDT46.000.040.000.000.00-3025.00%
PINS240719C000465002024-07-11 12:57PM EDT46.500.050.000.000.00-1025.00%
PINS240719C000470002024-07-15 1:17PM EDT47.000.010.000.000.00-9025.00%
PINS240719C000475002024-07-15 11:18AM EDT47.500.020.000.000.00-11025.00%
PINS240719C000480002024-07-15 9:46AM EDT48.000.020.000.000.00-22025.00%
PINS240719C000485002024-07-10 12:41PM EDT48.500.040.000.000.00-8050.00%
PINS240719C000490002024-07-12 9:34AM EDT49.000.010.000.000.00-1050.00%
PINS240719C000495002024-07-10 11:16AM EDT49.500.030.000.000.00-2050.00%
PINS240719C000500002024-07-15 9:52AM EDT50.000.010.000.000.00-1050.00%
PINS240719C000510002024-07-15 3:11PM EDT51.000.010.000.000.00-1050.00%
PINS240719C000530002024-07-15 3:59PM EDT53.000.010.000.000.00-156050.00%
PINS240719C000550002024-07-12 10:42AM EDT55.000.010.000.000.00-20050.00%
PINS240719C000600002024-07-08 11:17AM EDT60.000.010.000.000.00-50050.00%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS240719P000190002024-05-01 12:48PM EDT19.000.030.000.710.00-36148478.13%
PINS240719P000200002024-05-07 10:25AM EDT20.000.020.000.370.00-200319394.53%
PINS240719P000210002024-05-20 10:41AM EDT21.000.030.000.370.00-5468371.09%
PINS240719P000220002024-04-30 3:28PM EDT22.000.140.000.370.00-200239348.44%
PINS240719P000230002024-06-14 1:22PM EDT23.000.010.001.270.00-1113433.59%
PINS240719P000240002024-06-03 9:30AM EDT24.000.030.000.000.00-5050.00%
PINS240719P000250002024-06-24 9:30AM EDT25.000.010.000.000.00-3050.00%
PINS240719P000260002024-05-02 3:07PM EDT26.000.030.010.030.00-252187.50%
PINS240719P000270002024-06-21 3:58PM EDT27.000.010.000.000.00-1050.00%
PINS240719P000280002024-07-09 1:21PM EDT28.000.010.000.000.00-1050.00%
PINS240719P000290002024-07-09 3:32PM EDT29.000.020.000.000.00-10050.00%
PINS240719P000300002024-07-15 9:52AM EDT30.000.010.000.000.00-3050.00%
PINS240719P000310002024-07-15 9:40AM EDT31.000.010.000.000.00-50050.00%
PINS240719P000320002024-07-15 11:38AM EDT32.000.010.000.000.00-16050.00%
PINS240719P000330002024-05-29 2:00PM EDT33.000.050.000.100.00-2272,480114.06%
PINS240719P000340002024-07-12 9:44AM EDT34.000.040.000.000.00-7050.00%
PINS240719P000350002024-07-15 2:32PM EDT35.000.010.000.000.00-1050.00%
PINS240719P000360002024-07-15 3:55PM EDT36.000.020.000.000.00-6025.00%
PINS240719P000370002024-07-15 11:01AM EDT37.000.020.000.000.00-1025.00%
PINS240719P000375002024-07-15 9:37AM EDT37.500.040.000.000.00-2025.00%
PINS240719P000380002024-07-15 9:32AM EDT38.000.040.000.000.00-2025.00%
PINS240719P000385002024-07-15 2:20PM EDT38.500.050.000.000.00-17025.00%
PINS240719P000390002024-07-15 3:46PM EDT39.000.080.000.000.00-18012.50%
PINS240719P000395002024-07-15 3:52PM EDT39.500.120.000.000.00-126012.50%
PINS240719P000400002024-07-15 3:46PM EDT40.000.200.000.000.00-180012.50%
PINS240719P000405002024-07-15 3:53PM EDT40.500.300.000.000.00-10606.25%
PINS240719P000410002024-07-15 3:42PM EDT41.000.460.000.000.00-17203.13%
PINS240719P000415002024-07-15 3:34PM EDT41.500.690.000.000.00-62700.00%
PINS240719P000420002024-07-15 3:25PM EDT42.001.060.000.000.00-18900.00%
PINS240719P000425002024-07-15 1:01PM EDT42.501.500.000.000.00-2000.00%
PINS240719P000430002024-07-15 3:58PM EDT43.001.810.000.000.00-12000.00%
PINS240719P000435002024-07-15 10:01AM EDT43.502.190.000.000.00-10100.00%
PINS240719P000440002024-07-15 11:21AM EDT44.002.020.000.000.00-300.00%
PINS240719P000445002024-07-15 12:41PM EDT44.503.150.000.000.00-900.00%
PINS240719P000450002024-07-15 12:21PM EDT45.003.780.000.000.00-100.00%
PINS240719P000455002024-06-25 3:59PM EDT45.501.500.000.000.00--00.00%
PINS240719P000460002024-07-15 2:19PM EDT46.005.000.000.000.00-200.00%
PINS240719P000465002024-06-27 11:25AM EDT46.502.650.000.000.00--00.00%
PINS240719P000470002024-07-02 3:06PM EDT47.003.800.000.000.00-100.00%
PINS240719P000475002024-07-12 10:40AM EDT47.506.250.000.000.00-500.00%
PINS240719P000480002024-07-15 3:38PM EDT48.006.600.000.000.00-2300.00%
PINS240719P000485002024-07-12 11:15AM EDT48.507.100.000.000.00--00.00%
PINS240719P000490002024-06-20 1:36PM EDT49.005.520.000.000.00-100.00%
PINS240719P000500002024-07-12 9:57AM EDT50.008.600.000.000.00-200.00%
PINS240719P000510002024-07-01 1:11PM EDT51.008.400.000.000.00-300.00%
PINS240719P000530002024-07-12 10:40AM EDT53.0011.700.000.000.00--00.00%
PINS240719P000550002024-06-25 3:59PM EDT55.0010.000.000.000.00-400.00%
PINS240719P000600002024-06-25 3:59PM EDT60.0015.000.000.000.00-300.00%