UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.19 -2.74 (-3.34%) GOLD FUTURES
2,315.50 +12.60 (+0.55%) DOW
37,940.22 +124.30 (+0.33%) Bitcoin GBP
45,621.78 -2,972.42 (-6.12%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117C00012500 | 2024-05-01 11:43AM EDT | 12.50 | 29.00 | 27.35 | 29.00 | +10.26 | +54.75% | 1 | 73 | 63.28% |
| PINS250117C00015000 | 2024-04-01 10:59AM EDT | 15.00 | 20.65 | 25.10 | 26.85 | 0.00 | - | 1 | 153 | 74.02% |
| PINS250117C00017500 | 2024-03-22 3:27PM EDT | 17.50 | 17.50 | 15.65 | 17.75 | 0.00 | - | 6 | 194 | 0.00% |
| PINS250117C00020000 | 2024-04-19 11:57AM EDT | 20.00 | 14.00 | 21.75 | 21.90 | 0.00 | - | 8 | 538 | 75.83% |
| PINS250117C00022500 | 2024-04-19 11:57AM EDT | 22.50 | 12.00 | 19.45 | 19.65 | 0.00 | - | 17 | 572 | 69.46% |
| PINS250117C00025000 | 2024-05-01 11:41AM EDT | 25.00 | 17.50 | 17.30 | 17.50 | +6.75 | +62.79% | 6 | 1,072 | 64.99% |
| PINS250117C00027500 | 2024-05-01 10:45AM EDT | 27.50 | 14.65 | 15.15 | 16.25 | +5.00 | +51.81% | 4 | 2,482 | 65.52% |
| PINS250117C00030000 | 2024-05-01 10:55AM EDT | 30.00 | 13.05 | 13.15 | 13.55 | +5.30 | +68.39% | 21 | 3,242 | 57.59% |
| PINS250117C00032500 | 2024-05-01 11:29AM EDT | 32.50 | 11.11 | 11.35 | 11.45 | +4.61 | +70.92% | 60 | 4,059 | 53.74% |
| PINS250117C00035000 | 2024-05-01 11:47AM EDT | 35.00 | 9.85 | 9.65 | 9.75 | +4.65 | +89.42% | 119 | 4,983 | 51.43% |
| PINS250117C00037500 | 2024-05-01 11:40AM EDT | 37.50 | 8.20 | 8.15 | 8.25 | +3.97 | +93.85% | 43 | 6,543 | 50.20% |
| PINS250117C00040000 | 2024-05-01 11:26AM EDT | 40.00 | 6.50 | 6.75 | 6.85 | +3.23 | +98.78% | 440 | 13,804 | 48.32% |
| PINS250117C00042000 | 2024-05-01 11:40AM EDT | 42.00 | 5.82 | 5.75 | 5.85 | +3.07 | +111.64% | 67 | 11,626 | 47.00% |
| PINS250117C00045000 | 2024-05-01 11:06AM EDT | 45.00 | 4.45 | 4.55 | 4.65 | +2.27 | +104.13% | 34 | 2,214 | 46.02% |
| PINS250117C00047000 | 2024-05-01 10:27AM EDT | 47.00 | 3.60 | 3.85 | 4.25 | +1.90 | +111.76% | 18 | 804 | 47.56% |
| PINS250117C00050000 | 2024-05-01 11:45AM EDT | 50.00 | 3.07 | 2.97 | 3.10 | +1.81 | +143.65% | 148 | 3,509 | 44.73% |
| PINS250117C00055000 | 2024-05-01 11:43AM EDT | 55.00 | 2.00 | 1.88 | 1.96 | +1.44 | +257.14% | 53 | 1,934 | 43.21% |
| PINS250117C00060000 | 2024-05-01 11:50AM EDT | 60.00 | 1.26 | 1.21 | 1.30 | +0.76 | +152.00% | 86 | 1,843 | 43.07% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117P00012500 | 2024-05-01 9:31AM EDT | 12.50 | 0.10 | 0.06 | 0.19 | -0.15 | -60.00% | 100 | 1,035 | 71.09% |
| PINS250117P00015000 | 2024-04-29 11:02AM EDT | 15.00 | 0.28 | 0.05 | 0.35 | 0.00 | - | 1 | 2,661 | 66.02% |
| PINS250117P00017500 | 2024-04-25 10:16AM EDT | 17.50 | 0.41 | 0.00 | 0.97 | 0.00 | - | 3 | 2,965 | 68.26% |
| PINS250117P00020000 | 2024-04-30 1:19PM EDT | 20.00 | 0.29 | 0.18 | 0.38 | -0.29 | -50.00% | 1 | 16,163 | 51.95% |
| PINS250117P00022500 | 2024-04-30 12:33PM EDT | 22.50 | 0.46 | 0.07 | 0.44 | -0.48 | -51.06% | 10 | 2,776 | 49.27% |
| PINS250117P00025000 | 2024-05-01 11:38AM EDT | 25.00 | 0.63 | 0.58 | 0.65 | -0.77 | -55.00% | 8 | 17,119 | 46.48% |
| PINS250117P00027500 | 2024-05-01 9:47AM EDT | 27.50 | 1.00 | 0.89 | 0.97 | -1.01 | -50.25% | 6 | 2,802 | 44.48% |
| PINS250117P00030000 | 2024-05-01 10:27AM EDT | 30.00 | 1.50 | 1.30 | 1.39 | -1.38 | -47.92% | 25 | 5,576 | 42.51% |
| PINS250117P00032500 | 2024-05-01 10:25AM EDT | 32.50 | 2.05 | 1.85 | 1.97 | -2.10 | -50.60% | 17 | 5,809 | 40.99% |
| PINS250117P00035000 | 2024-05-01 9:44AM EDT | 35.00 | 3.09 | 2.53 | 2.68 | -2.11 | -40.58% | 19 | 5,697 | 39.33% |
| PINS250117P00037500 | 2024-04-30 2:02PM EDT | 37.50 | 6.65 | 3.45 | 3.60 | 0.00 | - | 31 | 4,667 | 38.11% |
| PINS250117P00040000 | 2024-05-01 11:43AM EDT | 40.00 | 4.60 | 4.55 | 4.70 | -3.75 | -44.91% | 14 | 920 | 36.88% |
| PINS250117P00042000 | 2024-04-25 10:00AM EDT | 42.00 | 11.65 | 5.60 | 5.70 | 0.00 | - | 4 | 892 | 35.80% |
| PINS250117P00045000 | 2024-04-29 9:48AM EDT | 45.00 | 12.25 | 7.30 | 7.45 | 0.00 | - | 1 | 574 | 34.40% |
| PINS250117P00047000 | 2024-04-12 12:42PM EDT | 47.00 | 14.10 | 8.55 | 8.85 | 0.00 | - | 8 | 393 | 34.14% |
| PINS250117P00050000 | 2024-05-01 11:38AM EDT | 50.00 | 10.55 | 10.70 | 10.95 | -6.25 | -37.20% | 2 | 64 | 32.18% |
| PINS250117P00055000 | 2024-02-06 2:37PM EDT | 55.00 | 15.35 | 19.35 | 20.10 | 0.00 | - | 1 | 8 | 70.13% |
| PINS250117P00060000 | 2024-03-26 9:48AM EDT | 60.00 | 23.60 | 27.20 | 29.00 | 0.00 | - | 1 | 0 | 102.25% |
© 2024 Yahoo. All rights reserved.