UK Markets open in 7 hrs 38 mins

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.11+1.66 (+5.64%)
At close: 04:00PM EST
30.76 -0.35 (-1.13%)
After hours: 07:18PM EST
In the money
Show:ListStraddle
Callsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS220128C000250002022-01-04 3:01PM EST25.008.207.658.500.00-4122375.59%
PINS220128C000300002022-01-05 12:38PM EST30.003.913.653.95+0.31+8.61%220252.73%
PINS220128C000330002022-01-05 2:58PM EST33.001.821.651.96+0.02+1.11%9821197.85%
PINS220128C000340002022-01-05 3:14PM EST34.001.271.251.79-0.27-17.53%316175200.98%
PINS220128C000350002022-01-05 3:55PM EST35.001.151.001.23-0.12-9.45%161237189.75%
PINS220128C000360002022-01-05 1:46PM EST36.000.910.800.91-0.02-2.15%63161186.13%
PINS220128C000370002022-01-05 2:18PM EST37.000.710.570.75-0.06-7.79%43133184.57%
PINS220128C000380002022-01-05 9:58AM EST38.000.710.450.71+0.09+14.52%1693192.19%
PINS220128C000390002022-01-05 12:59PM EST39.000.450.370.48-0.06-11.76%4473187.89%
PINS220128C000400002022-01-05 3:24PM EST40.000.310.290.39-0.14-31.11%1022,422189.45%
PINS220128C000410002022-01-05 11:16AM EST41.000.360.250.33+0.01+2.86%360194.14%
PINS220128C000420002022-01-05 3:30PM EST42.000.230.210.30-0.07-23.33%5133199.61%
PINS220128C000430002022-01-05 9:30AM EST43.000.300.200.25+0.06+25.00%226205.08%
PINS220128C000440002022-01-04 3:29PM EST44.000.210.150.220.00-951207.03%
PINS220128C000450002022-01-05 3:15PM EST45.000.160.100.19-0.02-11.11%6309206.64%
PINS220128C000460002022-01-04 2:35PM EST46.000.170.020.200.00-274205.47%
PINS220128C000470002022-01-05 3:01PM EST47.000.130.050.18+0.01+8.33%239215.63%
PINS220128C000480002022-01-05 3:01PM EST48.000.110.110.14-0.02-15.38%41136228.13%
PINS220128C000490002022-01-05 3:01PM EST49.000.090.050.15-0.02-18.18%2177227.34%
PINS220128C000500002022-01-04 3:31PM EST50.000.100.050.180.00-51100241.02%
PINS220128C000550002022-01-05 10:29AM EST55.000.070.030.16+0.03+75.00%1116270.31%
Putsfor28 January 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS220128P000250002022-01-05 2:13PM EST25.000.160.140.33-0.08-33.33%281,073164.84%
PINS220128P000300002022-01-05 2:34PM EST30.000.740.770.90-0.04-5.13%26206103.13%
PINS220128P000310002022-01-05 12:53PM EST31.000.991.031.28-0.18-15.38%231,07493.26%
PINS220128P000320002022-01-05 3:09PM EST32.001.581.411.65+0.18+12.86%1899477.73%
PINS220128P000330002022-01-05 2:21PM EST33.001.841.862.14-0.05-2.65%368050.00%
PINS220128P000340002022-01-05 2:34PM EST34.002.432.432.71+0.03+1.25%14770.00%
PINS220128P000350002022-01-05 3:52PM EST35.003.163.053.50-0.08-2.47%317120.00%
PINS220128P000360002022-01-05 3:08PM EST36.004.093.754.65+0.01+0.25%31550.00%
PINS220128P000370002022-01-04 3:20PM EST37.004.704.655.550.00-32400.00%
PINS220128P000380002022-01-05 3:24PM EST38.005.785.406.35+0.03+0.52%8350.00%
PINS220128P000390002022-01-05 12:55PM EST39.006.296.357.30-0.31-4.70%5430.00%
PINS220128P000400002022-01-05 3:33PM EST40.007.607.207.65+0.13+1.74%217880.00%
PINS220128P000410002022-01-04 12:58PM EST41.008.568.109.150.00-830.00%
PINS220128P000420002022-01-05 3:04PM EST42.009.549.159.60+0.06+0.63%3550.00%
PINS220128P000430002022-01-04 10:59AM EST43.0010.0210.1010.650.00-5310.00%
PINS220128P000440002022-01-04 10:59AM EST44.0010.9811.0012.050.00-570.00%
PINS220128P000450002022-01-04 1:30PM EST45.0012.4511.9513.100.00-15620.00%
PINS220128P000460002021-12-29 10:17AM EST46.0011.0513.0013.950.00-1140.00%
PINS220128P000470002022-01-03 9:36AM EST47.0010.6813.8514.950.00-1530.00%
PINS220128P000480002021-12-27 10:53AM EST48.0010.9514.8515.500.00-270.00%
PINS220128P000490002021-12-31 10:55AM EST49.0011.7015.7516.700.00-1120.00%
PINS220128P000500002022-01-04 11:14AM EST50.0017.0316.8017.600.00-1270.00%
PINS220128P000550002022-01-05 1:50PM EST55.0021.7821.8022.40+4.13+23.40%5180.00%