Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00020000 | 2024-04-05 10:04AM EDT | 20.00 | 14.74 | 13.85 | 14.35 | 0.00 | - | 3 | 3 | 240.63% |
| PINS240503C00026000 | 2024-04-19 3:42PM EDT | 26.00 | 6.67 | 8.00 | 8.25 | 0.00 | - | 5 | 1 | 141.02% |
| PINS240503C00027000 | 2024-04-25 3:45PM EDT | 27.00 | 6.08 | 7.10 | 7.30 | 0.00 | - | 3 | 14 | 137.11% |
| PINS240503C00029000 | 2024-04-26 12:17PM EDT | 29.00 | 5.50 | 5.35 | 5.60 | +0.65 | +13.40% | 1 | 25 | 133.40% |
| PINS240503C00029500 | 2024-04-26 2:01PM EDT | 29.50 | 5.20 | 4.95 | 5.20 | +0.85 | +19.54% | 1 | 4 | 132.62% |
| PINS240503C00030000 | 2024-04-26 1:55PM EDT | 30.00 | 4.85 | 4.60 | 4.80 | +0.85 | +21.25% | 6 | 21 | 132.91% |
| PINS240503C00032000 | 2024-04-26 10:44AM EDT | 32.00 | 3.25 | 3.25 | 3.40 | +0.63 | +24.05% | 15 | 207 | 131.06% |
| PINS240503C00032500 | 2024-04-26 1:45PM EDT | 32.50 | 2.96 | 2.83 | 3.10 | +0.62 | +26.50% | 42 | 1,017 | 127.05% |
| PINS240503C00033000 | 2024-04-26 2:40PM EDT | 33.00 | 2.66 | 2.71 | 2.79 | +0.54 | +25.47% | 83 | 1,627 | 130.86% |
| PINS240503C00033500 | 2024-04-26 3:19PM EDT | 33.50 | 2.41 | 2.46 | 2.66 | +0.41 | +20.50% | 47 | 214 | 134.77% |
| PINS240503C00034000 | 2024-04-26 3:58PM EDT | 34.00 | 2.23 | 2.21 | 2.28 | +0.48 | +27.43% | 285 | 2,507 | 130.47% |
| PINS240503C00034500 | 2024-04-26 3:59PM EDT | 34.50 | 2.00 | 1.97 | 2.04 | +0.45 | +29.03% | 39 | 1,759 | 129.49% |
| PINS240503C00035000 | 2024-04-26 3:59PM EDT | 35.00 | 1.81 | 1.77 | 1.83 | +0.48 | +36.09% | 1,670 | 5,372 | 129.59% |
| PINS240503C00035500 | 2024-04-26 3:59PM EDT | 35.50 | 1.60 | 1.55 | 1.80 | +0.35 | +28.00% | 71 | 212 | 133.40% |
| PINS240503C00036000 | 2024-04-26 3:59PM EDT | 36.00 | 1.41 | 1.38 | 1.45 | +0.34 | +31.78% | 90 | 1,210 | 128.32% |
| PINS240503C00036500 | 2024-04-26 3:23PM EDT | 36.50 | 1.22 | 1.22 | 1.28 | +0.24 | +24.49% | 279 | 406 | 127.83% |
| PINS240503C00037000 | 2024-04-26 3:49PM EDT | 37.00 | 1.05 | 1.07 | 1.18 | +0.28 | +36.36% | 283 | 792 | 129.00% |
| PINS240503C00037500 | 2024-04-26 3:58PM EDT | 37.50 | 0.95 | 0.94 | 1.01 | +0.30 | +46.15% | 467 | 4,122 | 127.73% |
| PINS240503C00038000 | 2024-04-26 3:58PM EDT | 38.00 | 0.84 | 0.82 | 0.90 | +0.23 | +37.70% | 80 | 303 | 127.83% |
| PINS240503C00038500 | 2024-04-26 3:53PM EDT | 38.50 | 0.67 | 0.70 | 0.78 | +0.10 | +17.54% | 71 | 42 | 126.76% |
| PINS240503C00039000 | 2024-04-26 3:45PM EDT | 39.00 | 0.60 | 0.61 | 0.68 | +0.11 | +22.45% | 2,610 | 1,928 | 126.56% |
| PINS240503C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.48 | 0.45 | 0.49 | +0.11 | +29.73% | 219 | 1,326 | 124.81% |
| PINS240503C00041000 | 2024-04-26 3:29PM EDT | 41.00 | 0.35 | 0.34 | 0.37 | +0.07 | +25.00% | 82 | 83 | 125.39% |
| PINS240503C00042000 | 2024-04-26 3:58PM EDT | 42.00 | 0.26 | 0.25 | 0.29 | +0.02 | +8.33% | 72 | 637 | 126.17% |
| PINS240503C00043000 | 2024-04-26 1:50PM EDT | 43.00 | 0.19 | 0.18 | 0.20 | +0.02 | +11.76% | 11 | 19 | 125.00% |
| PINS240503C00044000 | 2024-04-26 3:33PM EDT | 44.00 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 20 | 38 | 126.17% |
| PINS240503C00045000 | 2024-04-26 3:59PM EDT | 45.00 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 443 | 356 | 126.17% |
| PINS240503C00050000 | 2024-04-26 3:56PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 466 | 211 | 123.44% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00020000 | 2024-04-25 3:34PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 3 | 162.50% |
| PINS240503P00024000 | 2024-04-26 3:17PM EDT | 24.00 | 0.04 | 0.03 | 0.12 | -0.03 | -42.86% | 65 | 19 | 149.22% |
| PINS240503P00025000 | 2024-04-26 1:05PM EDT | 25.00 | 0.08 | 0.05 | 0.15 | -0.08 | -50.00% | 13 | 117 | 141.80% |
| PINS240503P00026000 | 2024-04-26 3:41PM EDT | 26.00 | 0.12 | 0.12 | 0.14 | -0.12 | -50.00% | 7 | 3 | 133.59% |
| PINS240503P00027000 | 2024-04-26 3:44PM EDT | 27.00 | 0.18 | 0.19 | 0.22 | -0.14 | -43.75% | 60 | 109 | 131.64% |
| PINS240503P00028000 | 2024-04-26 3:47PM EDT | 28.00 | 0.31 | 0.30 | 0.33 | -0.23 | -42.59% | 41 | 330 | 130.08% |
| PINS240503P00028500 | 2024-04-26 3:47PM EDT | 28.50 | 0.38 | 0.24 | 0.42 | -0.27 | -41.54% | 85 | 93 | 123.24% |
| PINS240503P00029000 | 2024-04-26 3:56PM EDT | 29.00 | 0.48 | 0.46 | 0.50 | -0.26 | -35.14% | 278 | 427 | 129.88% |
| PINS240503P00029500 | 2024-04-26 2:45PM EDT | 29.50 | 0.59 | 0.55 | 0.68 | -0.34 | -36.56% | 10 | 12 | 132.62% |
| PINS240503P00030000 | 2024-04-26 3:56PM EDT | 30.00 | 0.69 | 0.68 | 0.73 | -0.35 | -33.65% | 158 | 309 | 130.08% |
| PINS240503P00030500 | 2024-04-26 3:15PM EDT | 30.50 | 0.80 | 0.80 | 0.89 | -0.35 | -30.43% | 30 | 122 | 130.47% |
| PINS240503P00031000 | 2024-04-26 3:59PM EDT | 31.00 | 0.98 | 0.83 | 0.99 | -0.56 | -36.36% | 217 | 266 | 124.22% |
| PINS240503P00032000 | 2024-04-26 3:49PM EDT | 32.00 | 1.37 | 1.27 | 1.38 | -0.50 | -26.74% | 2,661 | 2,842 | 128.52% |
| PINS240503P00032500 | 2024-04-26 3:59PM EDT | 32.50 | 1.53 | 1.42 | 1.57 | -0.69 | -31.08% | 139 | 829 | 126.47% |
| PINS240503P00033000 | 2024-04-26 3:45PM EDT | 33.00 | 1.76 | 1.68 | 1.79 | -0.69 | -28.16% | 106 | 3,383 | 127.54% |
| PINS240503P00033500 | 2024-04-26 3:42PM EDT | 33.50 | 1.97 | 1.97 | 2.05 | -0.69 | -25.94% | 40 | 196 | 129.49% |
| PINS240503P00034000 | 2024-04-26 3:45PM EDT | 34.00 | 2.24 | 2.23 | 2.29 | -0.63 | -21.95% | 321 | 2,374 | 129.00% |
| PINS240503P00034500 | 2024-04-26 11:30AM EDT | 34.50 | 2.48 | 2.47 | 2.54 | -0.97 | -28.12% | 1 | 14 | 127.15% |
| PINS240503P00035000 | 2024-04-26 2:21PM EDT | 35.00 | 2.80 | 2.68 | 2.84 | -0.71 | -20.23% | 23 | 129 | 125.00% |
| PINS240503P00036000 | 2024-04-23 3:31PM EDT | 36.00 | 3.82 | 2.90 | 3.50 | 0.00 | - | 3 | 35 | 112.89% |
| PINS240503P00036500 | 2024-04-23 3:28PM EDT | 36.50 | 3.90 | 2.91 | 3.85 | -0.31 | -7.36% | 4 | 8 | 102.15% |
| PINS240503P00037000 | 2024-04-26 3:02PM EDT | 37.00 | 4.10 | 4.05 | 4.20 | -0.48 | -10.48% | 100 | 54 | 126.47% |
| PINS240503P00038000 | 2024-04-25 2:26PM EDT | 38.00 | 4.75 | 4.80 | 4.95 | -1.15 | -19.49% | 2 | 14 | 126.17% |
| PINS240503P00039000 | 2024-04-11 2:16PM EDT | 39.00 | 5.48 | 5.55 | 5.75 | 0.00 | - | - | 10 | 123.83% |
© 2024 Yahoo. All rights reserved.