Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240607C00030000 | 2024-05-17 3:33PM EDT | 30.00 | 12.90 | 12.65 | 13.00 | -0.25 | -1.90% | 2 | 88 | 70.31% |
| PINS240607C00033000 | 2024-05-03 2:33PM EDT | 33.00 | 7.60 | 9.05 | 11.60 | 0.00 | - | 1 | 1 | 92.97% |
| PINS240607C00034000 | 2024-05-08 2:19PM EDT | 34.00 | 8.64 | 7.90 | 10.25 | 0.00 | - | 1 | 61 | 71.29% |
| PINS240607C00035000 | 2024-05-17 1:10PM EDT | 35.00 | 8.09 | 6.20 | 8.30 | +0.39 | +5.06% | 1 | 11 | 76.07% |
| PINS240607C00036000 | 2024-05-17 2:03PM EDT | 36.00 | 6.80 | 5.15 | 7.50 | -0.10 | -1.45% | 10 | 22 | 76.76% |
| PINS240607C00037000 | 2024-05-14 1:59PM EDT | 37.00 | 5.20 | 5.80 | 7.85 | 0.00 | - | 1 | 10 | 80.08% |
| PINS240607C00038000 | 2024-05-08 3:59PM EDT | 38.00 | 5.00 | 4.80 | 5.70 | 0.00 | - | 14 | 127 | 51.17% |
| PINS240607C00039000 | 2024-05-17 10:17AM EDT | 39.00 | 3.69 | 3.85 | 4.15 | -0.51 | -12.14% | 1 | 23 | 39.89% |
| PINS240607C00040000 | 2024-05-17 3:07PM EDT | 40.00 | 2.82 | 2.40 | 3.40 | -0.13 | -4.41% | 2 | 85 | 40.72% |
| PINS240607C00041000 | 2024-05-17 3:07PM EDT | 41.00 | 2.04 | 2.03 | 2.41 | -0.28 | -12.07% | 1 | 248 | 32.57% |
| PINS240607C00042000 | 2024-05-17 1:40PM EDT | 42.00 | 1.35 | 0.98 | 1.63 | -0.26 | -16.15% | 19 | 1,123 | 28.91% |
| PINS240607C00043000 | 2024-05-17 3:13PM EDT | 43.00 | 0.80 | 0.81 | 0.89 | -0.32 | -28.57% | 47 | 414 | 23.73% |
| PINS240607C00044000 | 2024-05-17 3:40PM EDT | 44.00 | 0.46 | 0.42 | 0.48 | -0.09 | -16.36% | 21 | 317 | 22.85% |
| PINS240607C00045000 | 2024-05-16 1:09PM EDT | 45.00 | 0.20 | 0.20 | 0.24 | -0.14 | -41.18% | 7 | 1,480 | 22.66% |
| PINS240607C00046000 | 2024-05-16 10:38AM EDT | 46.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 1 | 33 | 24.61% |
| PINS240607C00047000 | 2024-05-10 1:00PM EDT | 47.00 | 0.12 | 0.03 | 0.08 | 0.00 | - | 2 | 7 | 25.39% |
| PINS240607C00048000 | 2024-05-15 2:52PM EDT | 48.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 1 | 27 | 27.93% |
| PINS240607C00049000 | 2024-05-09 10:04AM EDT | 49.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 3 | 29.69% |
| PINS240607C00050000 | 2024-05-16 10:57AM EDT | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 17 | 18 | 33.20% |
Putsfor7 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240607P00025000 | 2024-04-30 3:14PM EDT | 25.00 | 0.19 | 0.00 | 0.95 | 0.00 | - | - | 7 | 158.01% |
| PINS240607P00026000 | 2024-05-16 12:09PM EDT | 26.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 5 | 12 | 148.44% |
| PINS240607P00027000 | 2024-05-07 2:40PM EDT | 27.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 139.26% |
| PINS240607P00028000 | 2024-05-09 3:39PM EDT | 28.00 | 0.01 | 0.00 | 1.13 | 0.00 | - | 3 | 13 | 136.62% |
| PINS240607P00029000 | 2024-05-07 2:40PM EDT | 29.00 | 0.02 | 0.00 | 1.78 | 0.00 | - | 1 | 6 | 146.29% |
| PINS240607P00030000 | 2024-05-02 9:45AM EDT | 30.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 15 | 80.27% |
| PINS240607P00031000 | 2024-05-01 12:46PM EDT | 31.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 64 | 32 | 62.11% |
| PINS240607P00032000 | 2024-05-08 10:51AM EDT | 32.00 | 0.02 | 0.00 | 0.95 | 0.00 | - | 1 | 8 | 97.07% |
| PINS240607P00033000 | 2024-05-03 12:56PM EDT | 33.00 | 0.10 | 0.00 | 0.71 | 0.00 | - | 5 | 59 | 82.23% |
| PINS240607P00034000 | 2024-05-14 10:42AM EDT | 34.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 50 | 255 | 47.27% |
| PINS240607P00035000 | 2024-05-08 1:09PM EDT | 35.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 5 | 16 | 42.19% |
| PINS240607P00036000 | 2024-05-14 10:42AM EDT | 36.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 50 | 221 | 37.11% |
| PINS240607P00037000 | 2024-05-08 1:40PM EDT | 37.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 4 | 11 | 33.40% |
| PINS240607P00038000 | 2024-05-15 2:55PM EDT | 38.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 386 | 421 | 29.30% |
| PINS240607P00039000 | 2024-05-16 3:54PM EDT | 39.00 | 0.07 | 0.04 | 0.13 | 0.00 | - | 1 | 24 | 28.91% |
| PINS240607P00040000 | 2024-05-17 3:58PM EDT | 40.00 | 0.12 | 0.09 | 0.16 | -0.04 | -25.00% | 1 | 81 | 24.27% |
| PINS240607P00041000 | 2024-05-17 1:12PM EDT | 41.00 | 0.27 | 0.22 | 0.27 | -0.06 | -18.18% | 11 | 47 | 21.73% |
| PINS240607P00042000 | 2024-05-16 3:55PM EDT | 42.00 | 0.58 | 0.45 | 0.56 | 0.00 | - | 7 | 35 | 21.58% |
| PINS240607P00043000 | 2024-05-17 3:56PM EDT | 43.00 | 0.94 | 0.86 | 0.99 | -0.06 | -6.00% | 28 | 216 | 20.85% |
| PINS240607P00045000 | 2024-05-08 1:48PM EDT | 45.00 | 2.98 | 1.74 | 2.97 | 0.00 | - | - | 2 | 37.79% |
| PINS240607P00047000 | 2024-05-08 2:33PM EDT | 47.00 | 4.60 | 3.80 | 5.85 | 0.00 | - | - | 1 | 75.73% |
© 2024 Yahoo. All rights reserved.