Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018C00018000 | 2024-02-13 12:01PM EDT | 18.00 | 18.60 | 16.80 | 17.50 | 0.00 | - | 3 | 5 | 0.00% |
| PINS241018C00020000 | 2024-01-24 11:07AM EDT | 20.00 | 17.48 | 16.75 | 16.95 | 0.00 | - | 5 | 21 | 0.00% |
| PINS241018C00023000 | 2024-05-01 9:39AM EDT | 23.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241018C00025000 | 2024-03-21 11:49AM EDT | 25.00 | 11.35 | 9.10 | 10.25 | 0.00 | - | 2 | 55 | 0.00% |
| PINS241018C00028000 | 2024-04-25 1:50PM EDT | 28.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PINS241018C00030000 | 2024-05-01 1:03PM EDT | 30.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PINS241018C00032000 | 2024-05-01 3:31PM EDT | 32.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PINS241018C00035000 | 2024-05-01 3:23PM EDT | 35.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| PINS241018C00037000 | 2024-05-01 3:02PM EDT | 37.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| PINS241018C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PINS241018C00042000 | 2024-05-01 1:30PM EDT | 42.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PINS241018C00045000 | 2024-05-01 3:28PM EDT | 45.00 | 3.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| PINS241018C00047000 | 2024-05-01 12:56PM EDT | 47.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| PINS241018C00050000 | 2024-05-01 3:43PM EDT | 50.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 6.25% |
| PINS241018C00055000 | 2024-05-01 3:43PM EDT | 55.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| PINS241018C00060000 | 2024-05-01 3:47PM EDT | 60.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018P00018000 | 2024-04-12 10:01AM EDT | 18.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS241018P00020000 | 2024-04-26 3:51PM EDT | 20.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PINS241018P00023000 | 2024-05-01 3:53PM EDT | 23.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| PINS241018P00025000 | 2024-05-01 9:31AM EDT | 25.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PINS241018P00028000 | 2024-05-01 3:35PM EDT | 28.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PINS241018P00030000 | 2024-05-01 2:38PM EDT | 30.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 457 | 0 | 12.50% |
| PINS241018P00032000 | 2024-04-29 2:58PM EDT | 32.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PINS241018P00035000 | 2024-05-01 9:31AM EDT | 35.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PINS241018P00037000 | 2024-05-01 9:31AM EDT | 37.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PINS241018P00040000 | 2024-05-01 12:26PM EDT | 40.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| PINS241018P00042000 | 2024-05-01 11:43AM EDT | 42.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PINS241018P00045000 | 2024-05-01 10:52AM EDT | 45.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241018P00047000 | 2024-04-16 10:08AM EDT | 47.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241018P00050000 | 2024-04-03 10:04AM EDT | 50.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PINS241018P00055000 | 2024-05-01 12:38PM EDT | 55.00 | 14.96 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| PINS241018P00060000 | 2024-02-08 1:25PM EDT | 60.00 | 20.05 | 23.50 | 25.80 | 0.00 | - | - | 0 | 94.56% |
© 2024 Yahoo. All rights reserved.