UK markets open in 7 hours 26 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,331.80 +20.80 (+0.90%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,141.43 -2,197.41 (-4.55%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250620C00020000 | 2024-04-19 3:36PM EDT | 20.00 | 14.85 | 21.20 | 22.50 | 0.00 | - | 1 | 1 | 62.50% |
| PINS250620C00023000 | 2024-04-17 12:09PM EDT | 23.00 | 13.03 | 18.60 | 20.00 | 0.00 | - | - | 1 | 58.23% |
| PINS250620C00025000 | 2024-03-28 3:34PM EDT | 25.00 | 13.34 | 12.15 | 12.80 | 0.00 | - | 6 | 15 | 0.00% |
| PINS250620C00028000 | 2024-03-27 9:40AM EDT | 28.00 | 11.66 | 10.15 | 11.70 | 0.00 | - | 1 | 5 | 0.00% |
| PINS250620C00030000 | 2024-05-01 11:17AM EDT | 30.00 | 14.26 | 13.65 | 15.10 | +5.12 | +56.02% | 2 | 420 | 54.98% |
| PINS250620C00033000 | 2024-05-01 12:18PM EDT | 33.00 | 12.65 | 10.00 | 13.65 | +4.80 | +61.15% | 132 | 238 | 61.63% |
| PINS250620C00035000 | 2024-05-01 12:48PM EDT | 35.00 | 10.91 | 10.80 | 12.20 | +4.11 | +60.44% | 28 | 221 | 53.55% |
| PINS250620C00037000 | 2024-05-01 11:34AM EDT | 37.00 | 10.10 | 8.05 | 11.45 | +5.27 | +109.11% | 17 | 419 | 59.24% |
| PINS250620C00040000 | 2024-05-01 3:29PM EDT | 40.00 | 8.56 | 8.35 | 8.80 | +3.81 | +80.21% | 156 | 2,554 | 50.53% |
| PINS250620C00042000 | 2024-05-01 12:32PM EDT | 42.00 | 7.70 | 7.55 | 7.85 | +3.34 | +76.61% | 47 | 1,990 | 49.46% |
| PINS250620C00045000 | 2024-05-01 11:43AM EDT | 45.00 | 6.76 | 6.30 | 6.60 | +3.81 | +129.15% | 3 | 501 | 48.21% |
| PINS250620C00047000 | 2024-05-01 2:44PM EDT | 47.00 | 5.62 | 5.65 | 5.95 | +2.51 | +80.71% | 19 | 317 | 48.00% |
| PINS250620C00050000 | 2024-05-01 12:26PM EDT | 50.00 | 4.50 | 4.65 | 4.95 | +2.06 | +84.43% | 270 | 1,216 | 46.91% |
| PINS250620C00055000 | 2024-05-01 10:48AM EDT | 55.00 | 3.40 | 3.35 | 3.65 | +1.99 | +141.13% | 8 | 1,973 | 45.70% |
| PINS250620C00060000 | 2024-05-01 3:55PM EDT | 60.00 | 2.55 | 2.45 | 2.69 | +1.36 | +114.29% | 32 | 103 | 44.90% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250620P00020000 | 2024-05-01 9:51AM EDT | 20.00 | 0.70 | 0.31 | 0.84 | -0.33 | -32.04% | 55 | 216 | 53.76% |
| PINS250620P00023000 | 2024-05-01 1:57PM EDT | 23.00 | 1.01 | 0.00 | 1.27 | -0.56 | -35.67% | 4 | 65 | 51.20% |
| PINS250620P00025000 | 2024-05-01 1:56PM EDT | 25.00 | 1.32 | 1.16 | 1.51 | -0.97 | -42.36% | 10 | 661 | 48.27% |
| PINS250620P00028000 | 2024-04-25 10:26AM EDT | 28.00 | 3.65 | 1.55 | 2.19 | 0.00 | - | 17 | 516 | 46.58% |
| PINS250620P00030000 | 2024-05-01 1:56PM EDT | 30.00 | 2.49 | 1.92 | 2.37 | -2.01 | -44.67% | 11 | 588 | 42.42% |
| PINS250620P00033000 | 2024-05-01 3:20PM EDT | 33.00 | 3.14 | 2.81 | 3.25 | -2.86 | -47.67% | 159 | 1,144 | 40.70% |
| PINS250620P00035000 | 2024-05-01 11:43AM EDT | 35.00 | 3.90 | 3.00 | 3.95 | -3.20 | -45.07% | 6 | 542 | 39.66% |
| PINS250620P00037000 | 2024-05-01 10:16AM EDT | 37.00 | 4.80 | 4.55 | 4.75 | -3.24 | -40.30% | 6 | 27 | 38.73% |
| PINS250620P00040000 | 2024-05-01 11:35AM EDT | 40.00 | 6.00 | 5.85 | 6.15 | -4.65 | -43.66% | 7 | 30 | 37.54% |
| PINS250620P00042000 | 2024-05-01 11:16AM EDT | 42.00 | 7.15 | 6.90 | 7.10 | -0.60 | -7.74% | 320 | 37 | 36.17% |
| PINS250620P00045000 | 2024-02-27 12:50PM EDT | 45.00 | 11.25 | 12.10 | 13.25 | 0.00 | - | - | 1 | 57.30% |
| PINS250620P00047000 | 2024-02-27 1:44PM EDT | 47.00 | 12.70 | 13.60 | 14.50 | 0.00 | - | - | 2 | 57.20% |
| PINS250620P00050000 | 2024-04-12 2:08PM EDT | 50.00 | 17.30 | 11.85 | 12.65 | 0.00 | - | 8 | 9 | 36.01% |
© 2024 Yahoo. All rights reserved.