UK markets close in 5 hours 15 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.90+1.20 (+5.06%)
At close: 04:00PM EDT
24.70 -0.20 (-0.80%)
Pre-market: 05:38AM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS221007C000140002022-09-27 1:08PM EDT14.008.600.000.000.00--00.00%
PINS221007C000160002022-09-26 10:44AM EDT16.007.430.000.000.00--00.00%
PINS221007C000170002022-09-13 3:12PM EDT17.007.780.000.000.00-100.00%
PINS221007C000175002022-08-25 2:45PM EDT17.506.204.955.600.00-880.00%
PINS221007C000185002022-10-03 3:29PM EDT18.505.370.000.000.00-100.00%
PINS221007C000190002022-10-04 3:59PM EDT19.005.900.000.000.00-700.00%
PINS221007C000195002022-09-26 3:32PM EDT19.503.830.000.000.00-1200.00%
PINS221007C000200002022-10-04 2:48PM EDT20.004.720.000.000.00-600.00%
PINS221007C000205002022-10-04 10:15AM EDT20.504.060.000.000.00-100.00%
PINS221007C000210002022-10-04 2:48PM EDT21.003.720.000.000.00-300.00%
PINS221007C000215002022-10-04 3:35PM EDT21.503.300.000.000.00-8000.00%
PINS221007C000220002022-10-04 9:46AM EDT22.002.700.000.000.00-400.00%
PINS221007C000225002022-10-04 3:34PM EDT22.502.350.000.000.00-2500.00%
PINS221007C000230002022-10-04 3:50PM EDT23.001.900.000.000.00-5100.00%
PINS221007C000235002022-10-04 3:37PM EDT23.501.500.000.000.00-6500.00%
PINS221007C000240002022-10-04 3:59PM EDT24.001.200.000.000.00-19900.00%
PINS221007C000245002022-10-04 3:41PM EDT24.500.800.000.000.00-29400.00%
PINS221007C000250002022-10-04 3:59PM EDT25.000.620.000.000.00-1,00301.56%
PINS221007C000255002022-10-04 3:57PM EDT25.500.390.000.000.00-24306.25%
PINS221007C000260002022-10-04 3:59PM EDT26.000.270.000.000.00-1,791012.50%
PINS221007C000265002022-10-04 3:59PM EDT26.500.190.000.000.00-353025.00%
PINS221007C000270002022-10-04 3:55PM EDT27.000.110.000.000.00-507025.00%
PINS221007C000275002022-10-04 3:11PM EDT27.500.080.000.000.00-141025.00%
PINS221007C000280002022-10-04 3:50PM EDT28.000.050.000.000.00-667025.00%
PINS221007C000285002022-10-04 3:29PM EDT28.500.050.000.000.00-513050.00%
PINS221007C000290002022-10-04 3:26PM EDT29.000.040.000.000.00-49050.00%
PINS221007C000295002022-10-04 3:59PM EDT29.500.030.000.000.00-1,185050.00%
PINS221007C000300002022-10-04 3:59PM EDT30.000.030.000.000.00-488050.00%
PINS221007C000305002022-10-04 3:59PM EDT30.500.020.000.000.00-1,132050.00%
PINS221007C000310002022-10-03 10:36AM EDT31.000.030.000.000.00-58050.00%
PINS221007C000315002022-10-03 9:56AM EDT31.500.030.000.000.00-13050.00%
PINS221007C000320002022-10-04 11:29AM EDT32.000.020.000.000.00-4050.00%
PINS221007C000330002022-10-04 3:52PM EDT33.000.010.000.000.00-460050.00%
PINS221007C000340002022-10-04 3:07PM EDT34.000.010.000.000.00-16050.00%
PINS221007C000350002022-10-04 1:17PM EDT35.000.020.000.000.00-2050.00%
PINS221007C000360002022-09-26 11:48AM EDT36.000.050.000.000.00-10050.00%
PINS221007C000370002022-10-03 9:40AM EDT37.000.010.000.000.00-11050.00%
PINS221007C000380002022-10-04 10:16AM EDT38.000.010.000.000.00-1050.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS221007P000120002022-09-07 11:20AM EDT12.000.030.000.000.00-2050.00%
PINS221007P000130002022-09-26 2:45PM EDT13.000.020.000.000.00-1050.00%
PINS221007P000140002022-09-26 2:54PM EDT14.000.020.000.000.00-1050.00%
PINS221007P000150002022-09-29 2:00PM EDT15.000.020.000.000.00-40050.00%
PINS221007P000155002022-09-27 2:05PM EDT15.500.040.000.000.00--050.00%
PINS221007P000160002022-09-23 2:11PM EDT16.000.100.000.000.00-3050.00%
PINS221007P000165002022-10-04 2:20PM EDT16.500.010.000.000.00-1050.00%
PINS221007P000170002022-09-30 1:13PM EDT17.000.020.000.000.00-6050.00%
PINS221007P000175002022-10-03 2:13PM EDT17.500.030.000.000.00-51050.00%
PINS221007P000180002022-10-03 11:57AM EDT18.000.020.000.000.00-51050.00%
PINS221007P000185002022-10-04 3:12PM EDT18.500.010.000.000.00-154050.00%
PINS221007P000190002022-10-04 9:52AM EDT19.000.020.000.000.00-1050.00%
PINS221007P000195002022-10-04 11:57AM EDT19.500.010.000.000.00-9050.00%
PINS221007P000200002022-10-04 3:29PM EDT20.000.020.000.000.00-439050.00%
PINS221007P000205002022-10-03 3:53PM EDT20.500.060.000.000.00-324050.00%
PINS221007P000210002022-10-04 3:40PM EDT21.000.040.000.000.00-55050.00%
PINS221007P000215002022-10-04 2:45PM EDT21.500.060.000.000.00-22050.00%
PINS221007P000220002022-10-04 2:17PM EDT22.000.070.000.000.00-40025.00%
PINS221007P000225002022-10-04 3:59PM EDT22.500.090.000.000.00-83025.00%
PINS221007P000230002022-10-04 1:53PM EDT23.000.170.000.000.00-164025.00%
PINS221007P000235002022-10-04 1:54PM EDT23.500.270.000.000.00-143025.00%
PINS221007P000240002022-10-04 3:59PM EDT24.000.320.000.000.00-1,282012.50%
PINS221007P000245002022-10-04 3:12PM EDT24.500.600.000.000.00-37806.25%
PINS221007P000250002022-10-04 3:27PM EDT25.000.810.000.000.00-7500.00%
PINS221007P000255002022-10-04 3:59PM EDT25.501.030.000.000.00-1400.00%
PINS221007P000260002022-10-03 3:39PM EDT26.002.330.000.000.00-200.00%
PINS221007P000265002022-10-03 1:37PM EDT26.502.940.000.000.00-200.00%
PINS221007P000270002022-10-04 10:20AM EDT27.002.580.000.000.00-600.00%
PINS221007P000275002022-10-04 3:52PM EDT27.502.810.000.000.00-1200.00%
PINS221007P000290002022-09-30 3:56PM EDT29.005.680.000.000.00-2000.00%
PINS221007P000300002022-09-23 10:45AM EDT30.007.790.000.000.00-200.00%
PINS221007P000350002022-09-13 9:40AM EDT35.0011.000.000.000.00-100.00%