Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-market:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241220C00020000 | 2024-04-10 1:02PM EDT | 20.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PINS241220C00025000 | 2024-04-15 1:05PM EDT | 25.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| PINS241220C00028000 | 2024-03-14 9:53AM EDT | 28.00 | 9.30 | 7.65 | 9.65 | 0.00 | - | 3 | 3 | 0.00% |
| PINS241220C00030000 | 2024-05-01 3:18PM EDT | 30.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| PINS241220C00033000 | 2024-05-01 3:48PM EDT | 33.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| PINS241220C00034000 | 2024-04-29 2:04PM EDT | 34.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| PINS241220C00035000 | 2024-05-01 1:03PM EDT | 35.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 12 | 112 | 0.00% |
| PINS241220C00036000 | 2024-05-01 11:12AM EDT | 36.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| PINS241220C00037000 | 2024-05-01 10:24AM EDT | 37.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 924 | 0.00% |
| PINS241220C00038000 | 2024-04-24 10:15AM EDT | 38.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| PINS241220C00040000 | 2024-05-01 3:38PM EDT | 40.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 33 | 49 | 0.00% |
| PINS241220C00041000 | 2024-05-01 12:56PM EDT | 41.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.39% |
| PINS241220C00042000 | 2024-05-01 3:02PM EDT | 42.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 23 | 38 | 1.56% |
| PINS241220C00045000 | 2024-05-01 3:53PM EDT | 45.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 175 | 158 | 3.13% |
| PINS241220C00050000 | 2024-05-01 2:14PM EDT | 50.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 1,204 | 1,088 | 6.25% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241220P00020000 | 2024-05-01 3:56PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 25.00% |
| PINS241220P00025000 | 2024-05-01 11:38AM EDT | 25.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 12.50% |
| PINS241220P00028000 | 2024-05-01 3:20PM EDT | 28.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 12.50% |
| PINS241220P00030000 | 2024-05-01 11:14AM EDT | 30.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 611 | 6.25% |
| PINS241220P00033000 | 2024-05-01 11:59AM EDT | 33.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 511 | 6.25% |
| PINS241220P00034000 | 2024-05-01 9:31AM EDT | 34.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| PINS241220P00035000 | 2024-05-01 2:42PM EDT | 35.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 6.25% |
| PINS241220P00036000 | 2024-04-17 12:22PM EDT | 36.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| PINS241220P00037000 | 2024-04-17 11:28AM EDT | 37.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| PINS241220P00038000 | 2024-04-25 10:50AM EDT | 38.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 6 | 1.56% |
| PINS241220P00039000 | 2024-05-01 2:42PM EDT | 39.00 | 4.19 | 0.00 | 0.00 | 0.00 | - | 1,325 | 868 | 1.56% |
| PINS241220P00040000 | 2024-05-01 2:50PM EDT | 40.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 232 | 34 | 0.39% |
| PINS241220P00041000 | 2024-04-26 10:01AM EDT | 41.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| PINS241220P00042000 | 2024-03-11 9:43AM EDT | 42.00 | 9.40 | 8.80 | 10.00 | 0.00 | - | 5 | 5 | 66.36% |
| PINS241220P00045000 | 2024-05-01 2:45PM EDT | 45.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 3 | 154 | 0.00% |
| PINS241220P00050000 | 2024-05-01 1:43PM EDT | 50.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 59 | 72 | 0.00% |
© 2024 Yahoo. All rights reserved.