UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
82.11 -0.52 (-0.63%) GOLD FUTURES
2,307.50 -50.20 (-2.13%) DOW
38,020.03 -366.06 (-0.95%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:21PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241115C00020000 | 2024-03-26 10:01AM EDT | 20.00 | 17.05 | 13.05 | 13.20 | 0.00 | - | 10 | 10 | 0.00% |
| PINS241115C00027000 | 2024-04-10 9:32AM EDT | 27.00 | 9.75 | 9.25 | 9.40 | 0.00 | - | - | 4 | 59.25% |
| PINS241115C00029000 | 2024-04-05 9:52AM EDT | 29.00 | 8.75 | 7.65 | 8.05 | 0.00 | - | 10 | 10 | 55.59% |
| PINS241115C00030000 | 2024-04-22 9:45AM EDT | 30.00 | 6.65 | 7.30 | 7.40 | 0.00 | - | 83 | 108 | 56.15% |
| PINS241115C00031000 | 2024-04-11 9:49AM EDT | 31.00 | 6.95 | 6.30 | 6.80 | 0.00 | - | 25 | 33 | 53.03% |
| PINS241115C00032000 | 2024-04-29 9:51AM EDT | 32.00 | 6.30 | 6.10 | 6.25 | 0.00 | - | 10 | 16 | 54.29% |
| PINS241115C00033000 | 2024-04-26 2:32PM EDT | 33.00 | 5.77 | 5.60 | 5.75 | 0.00 | - | 4 | 12 | 53.86% |
| PINS241115C00034000 | 2024-04-26 9:44AM EDT | 34.00 | 5.30 | 5.05 | 5.25 | 0.00 | - | 26 | 40 | 52.88% |
| PINS241115C00035000 | 2024-04-26 9:48AM EDT | 35.00 | 4.80 | 4.60 | 4.80 | 0.00 | - | 16 | 225 | 52.39% |
| PINS241115C00036000 | 2024-04-26 2:29PM EDT | 36.00 | 4.37 | 4.20 | 4.35 | 0.00 | - | 9 | 149 | 51.88% |
| PINS241115C00037000 | 2024-04-30 9:53AM EDT | 37.00 | 4.02 | 3.85 | 3.95 | -0.03 | -0.74% | 30 | 108 | 51.59% |
| PINS241115C00040000 | 2024-04-26 3:01PM EDT | 40.00 | 2.99 | 2.87 | 2.98 | 0.00 | - | 1 | 6 | 50.73% |
| PINS241115C00041000 | 2024-04-26 12:10PM EDT | 41.00 | 2.71 | 2.57 | 2.68 | 0.00 | - | 1 | 737 | 50.22% |
| PINS241115C00042000 | 2024-04-26 12:46PM EDT | 42.00 | 2.46 | 2.34 | 2.44 | 0.00 | - | 1 | 7 | 50.17% |
| PINS241115C00043000 | 2024-04-30 11:11AM EDT | 43.00 | 2.21 | 2.11 | 2.22 | +0.03 | +1.38% | 22 | 259 | 50.00% |
| PINS241115C00045000 | 2024-04-30 11:32AM EDT | 45.00 | 1.78 | 1.72 | 1.80 | +0.03 | +1.71% | 8 | 400 | 50.05% |
| PINS241115C00050000 | 2024-04-30 12:35PM EDT | 50.00 | 1.04 | 1.03 | 1.12 | -0.09 | -7.96% | 102 | 24 | 50.02% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241115P00020000 | 2024-04-24 10:33AM EDT | 20.00 | 0.48 | 0.40 | 0.44 | 0.00 | - | 1 | 6 | 52.88% |
| PINS241115P00025000 | 2024-04-29 11:49AM EDT | 25.00 | 1.26 | 1.12 | 1.28 | 0.00 | - | 2 | 39 | 50.49% |
| PINS241115P00027000 | 2024-04-04 2:27PM EDT | 27.00 | 1.42 | 1.60 | 1.85 | 0.00 | - | 2 | 2 | 49.98% |
| PINS241115P00028000 | 2024-04-24 9:38AM EDT | 28.00 | 2.00 | 1.70 | 2.11 | 0.00 | - | 1 | 72 | 48.76% |
| PINS241115P00029000 | 2024-04-29 11:39AM EDT | 29.00 | 2.35 | 2.18 | 2.39 | 0.00 | - | 3 | 13 | 47.49% |
| PINS241115P00030000 | 2024-04-08 10:13AM EDT | 30.00 | 2.50 | 2.54 | 2.80 | 0.00 | - | - | 1 | 47.41% |
| PINS241115P00031000 | 2024-04-26 10:44AM EDT | 31.00 | 3.05 | 2.92 | 3.05 | 0.00 | - | 3 | 7 | 45.17% |
| PINS241115P00032000 | 2024-04-29 9:42AM EDT | 32.00 | 3.45 | 3.35 | 3.45 | 0.00 | - | 1 | 34 | 44.29% |
| PINS241115P00033000 | 2024-04-23 9:56AM EDT | 33.00 | 4.10 | 3.80 | 3.95 | 0.00 | - | 1 | 72 | 44.12% |
| PINS241115P00034000 | 2024-04-25 12:14PM EDT | 34.00 | 4.31 | 4.30 | 4.45 | -0.54 | -11.13% | 1 | 27 | 43.56% |
| PINS241115P00036000 | 2024-03-14 10:11AM EDT | 36.00 | 5.30 | 5.55 | 5.65 | 0.00 | - | 8 | 8 | 43.43% |
| PINS241115P00037000 | 2024-04-25 12:22PM EDT | 37.00 | 6.60 | 6.00 | 6.20 | 0.00 | - | 20 | 28 | 42.36% |
| PINS241115P00041000 | 2024-04-16 10:10AM EDT | 41.00 | 9.85 | 8.75 | 8.90 | 0.00 | - | - | 100 | 39.92% |
| PINS241115P00045000 | 2024-04-08 10:05AM EDT | 45.00 | 11.75 | 11.95 | 12.10 | 0.00 | - | 1 | 2 | 38.11% |
| PINS241115P00050000 | 2024-04-12 1:39PM EDT | 50.00 | 16.90 | 16.35 | 18.05 | 0.00 | - | 37 | 34 | 59.62% |
© 2024 Yahoo. All rights reserved.