Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240920C00025000 | 2024-04-25 9:31AM EDT | 25.00 | 7.80 | 10.30 | 10.70 | 0.00 | - | 50 | 57 | 66.04% |
| PINS240920C00028000 | 2024-03-26 12:53PM EDT | 28.00 | 9.60 | 6.75 | 7.05 | 0.00 | - | 12 | 14 | 42.82% |
| PINS240920C00029000 | 2024-04-24 10:08AM EDT | 29.00 | 6.50 | 7.05 | 7.45 | 0.00 | - | 2 | 96 | 55.93% |
| PINS240920C00030000 | 2024-04-29 2:35PM EDT | 30.00 | 6.50 | 6.60 | 6.70 | 0.00 | - | 21 | 25 | 55.76% |
| PINS240920C00031000 | 2024-04-29 10:24AM EDT | 31.00 | 5.90 | 5.90 | 6.10 | 0.00 | - | 20 | 108 | 54.47% |
| PINS240920C00032000 | 2024-04-25 12:10PM EDT | 32.00 | 4.70 | 5.40 | 5.50 | 0.00 | - | 22 | 15 | 54.05% |
| PINS240920C00033000 | 2024-04-23 1:30PM EDT | 33.00 | 4.25 | 4.85 | 5.00 | 0.00 | - | 1 | 55 | 53.54% |
| PINS240920C00034000 | 2024-04-30 10:09AM EDT | 34.00 | 4.40 | 4.30 | 4.40 | +0.05 | +1.15% | 1 | 101 | 52.00% |
| PINS240920C00035000 | 2024-04-26 11:09AM EDT | 35.00 | 3.85 | 3.85 | 3.95 | 0.00 | - | 44 | 72 | 51.59% |
| PINS240920C00036000 | 2024-04-29 9:54AM EDT | 36.00 | 3.40 | 3.50 | 3.60 | 0.00 | - | 20 | 54 | 51.93% |
| PINS240920C00037000 | 2024-04-24 11:35AM EDT | 37.00 | 2.66 | 3.05 | 3.15 | 0.00 | - | 2 | 13 | 50.73% |
| PINS240920C00038000 | 2024-04-24 2:05PM EDT | 38.00 | 2.31 | 2.71 | 2.80 | 0.00 | - | 26 | 54 | 50.39% |
| PINS240920C00039000 | 2024-04-24 1:37PM EDT | 39.00 | 2.04 | 2.41 | 2.48 | 0.00 | - | 13 | 291 | 50.12% |
| PINS240920C00040000 | 2024-04-29 1:32PM EDT | 40.00 | 2.08 | 2.13 | 2.23 | 0.00 | - | 20 | 334 | 50.05% |
| PINS240920C00041000 | 2024-04-22 3:57PM EDT | 41.00 | 1.54 | 1.91 | 1.95 | 0.00 | - | 4 | 173 | 50.12% |
| PINS240920C00042000 | 2024-04-23 10:29AM EDT | 42.00 | 1.38 | 1.66 | 1.72 | 0.00 | - | 6 | 296 | 49.85% |
| PINS240920C00043000 | 2024-04-26 3:06PM EDT | 43.00 | 1.43 | 1.43 | 1.51 | 0.00 | - | 1 | 257 | 49.59% |
| PINS240920C00044000 | 2024-04-26 1:50PM EDT | 44.00 | 1.36 | 1.27 | 1.36 | 0.00 | - | 3 | 32 | 49.85% |
| PINS240920C00045000 | 2024-04-29 3:13PM EDT | 45.00 | 1.13 | 1.13 | 1.18 | 0.00 | - | 10 | 84 | 49.44% |
| PINS240920C00050000 | 2024-04-29 3:55PM EDT | 50.00 | 0.62 | 0.57 | 0.63 | 0.00 | - | 14 | 119 | 49.27% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240920P00020000 | 2024-04-16 12:19PM EDT | 20.00 | 0.31 | 0.20 | 0.30 | 0.00 | - | 5 | 16 | 55.27% |
| PINS240920P00025000 | 2024-04-29 2:59PM EDT | 25.00 | 0.79 | 0.74 | 0.79 | -0.04 | -4.82% | 1 | 184 | 49.76% |
| PINS240920P00028000 | 2024-04-29 10:48AM EDT | 28.00 | 1.41 | 1.34 | 1.40 | 0.00 | - | 5 | 36 | 46.80% |
| PINS240920P00029000 | 2024-04-26 11:12AM EDT | 29.00 | 1.70 | 1.62 | 1.67 | 0.00 | - | 4 | 14 | 45.92% |
| PINS240920P00030000 | 2024-04-30 9:31AM EDT | 30.00 | 2.13 | 1.94 | 1.99 | -0.07 | -3.18% | 100 | 124 | 45.26% |
| PINS240920P00031000 | 2024-04-17 11:28AM EDT | 31.00 | 2.72 | 2.29 | 2.39 | 0.00 | - | 16 | 16 | 45.14% |
| PINS240920P00032000 | 2024-04-24 11:57AM EDT | 32.00 | 3.20 | 2.69 | 2.74 | 0.00 | - | 54 | 69 | 43.85% |
| PINS240920P00033000 | 2024-04-29 10:26AM EDT | 33.00 | 3.25 | 3.10 | 3.20 | 0.00 | - | 4 | 392 | 43.43% |
| PINS240920P00034000 | 2024-04-25 3:43PM EDT | 34.00 | 4.30 | 3.60 | 3.65 | 0.00 | - | 64 | 404 | 42.40% |
| PINS240920P00035000 | 2024-04-30 11:05AM EDT | 35.00 | 4.20 | 4.15 | 4.25 | +0.01 | +0.24% | 400 | 568 | 42.65% |
| PINS240920P00036000 | 2024-04-26 10:29AM EDT | 36.00 | 5.05 | 4.70 | 4.80 | 0.00 | - | 2 | 114 | 41.80% |
| PINS240920P00037000 | 2024-04-26 12:16PM EDT | 37.00 | 5.45 | 5.30 | 5.45 | 0.00 | - | 1 | 180 | 41.68% |
| PINS240920P00038000 | 2024-04-08 1:07PM EDT | 38.00 | 5.95 | 5.95 | 6.10 | 0.00 | - | 11 | 49 | 41.09% |
| PINS240920P00039000 | 2024-04-24 9:47AM EDT | 39.00 | 7.40 | 6.65 | 6.75 | 0.00 | - | 3 | 32 | 40.02% |
| PINS240920P00040000 | 2024-04-23 9:46AM EDT | 40.00 | 8.20 | 7.40 | 7.55 | 0.00 | - | 1 | 145 | 40.45% |
| PINS240920P00041000 | 2024-04-26 9:48AM EDT | 41.00 | 8.35 | 8.10 | 8.25 | 0.00 | - | 1 | 122 | 39.06% |
| PINS240920P00042000 | 2024-04-25 10:27AM EDT | 42.00 | 10.75 | 8.90 | 9.50 | 0.00 | - | 1 | 56 | 45.31% |
| PINS240920P00043000 | 2024-04-25 9:52AM EDT | 43.00 | 12.10 | 9.80 | 10.50 | 0.00 | - | 1 | 14 | 47.88% |
| PINS240920P00044000 | 2024-04-12 11:04AM EDT | 44.00 | 11.00 | 10.50 | 10.85 | 0.00 | - | 2 | 11 | 39.92% |
| PINS240920P00045000 | 2024-04-25 9:52AM EDT | 45.00 | 13.95 | 11.55 | 11.75 | 0.00 | - | 35 | 284 | 40.19% |
| PINS240920P00050000 | 2024-04-12 3:49PM EDT | 50.00 | 16.65 | 15.65 | 17.80 | 0.00 | - | - | 3 | 67.75% |
© 2024 Yahoo. All rights reserved.