Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-market:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00026000 | 2024-04-16 12:50PM EDT | 26.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240510C00027000 | 2024-04-25 12:09PM EDT | 27.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240510C00027500 | 2024-04-29 9:45AM EDT | 27.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240510C00030000 | 2024-04-26 9:41AM EDT | 30.00 | 5.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS240510C00031000 | 2024-04-26 1:37PM EDT | 31.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PINS240510C00031500 | 2024-04-25 1:59PM EDT | 31.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240510C00032000 | 2024-04-29 2:23PM EDT | 32.00 | 3.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PINS240510C00032500 | 2024-04-29 2:23PM EDT | 32.50 | 3.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240510C00033000 | 2024-04-29 3:05PM EDT | 33.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| PINS240510C00033500 | 2024-04-29 3:42PM EDT | 33.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PINS240510C00034000 | 2024-04-29 3:57PM EDT | 34.00 | 2.32 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 1.56% |
| PINS240510C00035000 | 2024-04-29 3:59PM EDT | 35.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 6.25% |
| PINS240510C00036000 | 2024-04-29 3:53PM EDT | 36.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| PINS240510C00036500 | 2024-04-29 10:19AM EDT | 36.50 | 1.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PINS240510C00037000 | 2024-04-29 3:27PM EDT | 37.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 12.50% |
| PINS240510C00037500 | 2024-04-29 2:03PM EDT | 37.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 12.50% |
| PINS240510C00038000 | 2024-04-29 3:19PM EDT | 38.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PINS240510C00038500 | 2024-04-26 1:13PM EDT | 38.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PINS240510C00039000 | 2024-04-29 3:50PM EDT | 39.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 25.00% |
| PINS240510C00040000 | 2024-04-29 1:35PM EDT | 40.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PINS240510C00041000 | 2024-04-29 11:19AM EDT | 41.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 25.00% |
| PINS240510C00042000 | 2024-04-26 1:28PM EDT | 42.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS240510C00043000 | 2024-04-29 3:37PM EDT | 43.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PINS240510C00044000 | 2024-04-29 1:08PM EDT | 44.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PINS240510C00045000 | 2024-04-29 2:03PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PINS240510C00050000 | 2024-04-29 2:03PM EDT | 50.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00020000 | 2024-04-29 2:01PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PINS240510P00024000 | 2024-04-29 12:16PM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240510P00025000 | 2024-04-29 3:58PM EDT | 25.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PINS240510P00026000 | 2024-04-29 3:03PM EDT | 26.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PINS240510P00027000 | 2024-04-29 9:52AM EDT | 27.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| PINS240510P00028000 | 2024-04-29 3:30PM EDT | 28.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| PINS240510P00028500 | 2024-04-29 11:34AM EDT | 28.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PINS240510P00029000 | 2024-04-29 3:35PM EDT | 29.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| PINS240510P00029500 | 2024-04-29 3:42PM EDT | 29.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS240510P00030000 | 2024-04-29 3:22PM EDT | 30.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 193 | 0 | 12.50% |
| PINS240510P00030500 | 2024-04-29 11:26AM EDT | 30.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PINS240510P00031000 | 2024-04-29 3:48PM EDT | 31.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1,215 | 0 | 12.50% |
| PINS240510P00031500 | 2024-04-29 3:58PM EDT | 31.50 | 1.31 | 0.00 | 0.00 | 0.00 | - | 477 | 0 | 12.50% |
| PINS240510P00032000 | 2024-04-29 3:41PM EDT | 32.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1,400 | 0 | 6.25% |
| PINS240510P00032500 | 2024-04-29 11:58AM EDT | 32.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| PINS240510P00033000 | 2024-04-29 3:50PM EDT | 33.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,456 | 0 | 3.13% |
| PINS240510P00033500 | 2024-04-29 3:42PM EDT | 33.50 | 2.27 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 1.56% |
| PINS240510P00034000 | 2024-04-29 3:57PM EDT | 34.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 750 | 0 | 0.00% |
| PINS240510P00034500 | 2024-04-29 12:29PM EDT | 34.50 | 2.87 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| PINS240510P00035000 | 2024-04-29 3:29PM EDT | 35.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS240510P00036000 | 2024-04-17 1:32PM EDT | 36.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240510P00037000 | 2024-04-23 10:13AM EDT | 37.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240510P00038000 | 2024-04-03 11:43AM EDT | 38.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PINS240510P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 18.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.