UK markets open in 2 hours 32 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
33.54-0.48 (-1.41%)
At close: 04:00PM EDT
33.54 0.00 (0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS240419C000200002024-03-06 3:27PM EDT20.0014.7014.2014.400.00-11392.19%
PINS240419C000250002024-04-04 1:35PM EDT25.0010.640.000.000.00-400.00%
PINS240419C000260002024-04-05 11:07AM EDT26.008.450.000.000.00-200.00%
PINS240419C000270002024-03-26 11:05AM EDT27.008.800.000.000.00-100.00%
PINS240419C000280002024-04-10 1:29PM EDT28.005.500.000.000.00-900.00%
PINS240419C000285002024-04-12 3:50PM EDT28.504.950.000.00+4.95---0.00%
PINS240419C000290002024-04-10 3:31PM EDT29.004.700.000.000.00-100.00%
PINS240419C000295002024-04-09 3:57PM EDT29.505.250.000.000.00-400.00%
PINS240419C000300002024-04-11 9:34AM EDT30.004.000.000.000.00-100.00%
PINS240419C000305002024-04-05 3:38PM EDT30.503.880.000.000.00-200.00%
PINS240419C000310002024-04-12 11:56AM EDT31.002.620.000.00-0.27-9.34%200.00%
PINS240419C000315002024-04-11 3:58PM EDT31.502.550.000.000.00-300.00%
PINS240419C000320002024-04-12 3:29PM EDT32.001.400.000.00-1.37-49.46%100.00%
PINS240419C000325002024-04-10 1:19PM EDT32.501.340.000.000.00-100.00%
PINS240419C000330002024-04-12 3:59PM EDT33.000.950.000.00-0.20-17.39%68700.00%
PINS240419C000335002024-04-12 3:59PM EDT33.500.630.000.00-0.42-40.00%1,22800.00%
PINS240419C000340002024-04-12 3:53PM EDT34.000.370.000.00-0.33-47.14%97403.13%
PINS240419C000345002024-04-12 3:50PM EDT34.500.230.000.00-0.26-53.06%33106.25%
PINS240419C000350002024-04-12 3:54PM EDT35.000.140.000.00-0.15-51.72%5,442012.50%
PINS240419C000355002024-04-12 3:31PM EDT35.500.070.000.00-0.09-56.25%1,478012.50%
PINS240419C000360002024-04-12 3:59PM EDT36.000.040.000.00-0.08-66.67%554012.50%
PINS240419C000365002024-04-12 3:35PM EDT36.500.030.000.00-0.03-50.00%48025.00%
PINS240419C000370002024-04-12 1:41PM EDT37.000.020.000.00-0.03-60.00%14025.00%
PINS240419C000375002024-04-12 11:03AM EDT37.500.030.000.000.00-5025.00%
PINS240419C000380002024-04-12 1:38PM EDT38.000.020.000.00-0.01-33.33%10025.00%
PINS240419C000385002024-04-08 12:23PM EDT38.500.050.000.000.00-1025.00%
PINS240419C000390002024-04-11 3:28PM EDT39.000.020.000.000.00-394025.00%
PINS240419C000395002024-04-08 12:50PM EDT39.500.030.000.000.00-10025.00%
PINS240419C000400002024-04-12 3:53PM EDT40.000.010.000.000.00-47050.00%
PINS240419C000410002024-04-11 12:36PM EDT41.000.010.000.000.00-15050.00%
PINS240419C000420002024-04-04 11:43AM EDT42.000.050.000.000.00-3050.00%
PINS240419C000430002024-03-27 10:51AM EDT43.000.020.000.000.00-2050.00%
PINS240419C000440002024-04-11 12:34PM EDT44.000.010.000.000.00-1050.00%
PINS240419C000450002024-04-04 11:43AM EDT45.000.020.000.000.00-3050.00%
PINS240419C000500002024-03-08 10:46AM EDT50.000.020.000.310.00-1182196.09%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS240419P000250002024-04-04 9:30AM EDT25.000.380.000.000.00-1050.00%
PINS240419P000280002024-03-21 2:04PM EDT28.000.030.000.000.00-2050.00%
PINS240419P000285002024-03-20 9:38AM EDT28.500.050.000.000.00-1025.00%
PINS240419P000290002024-04-09 11:52AM EDT29.000.020.000.000.00-26025.00%
PINS240419P000295002024-04-11 9:51AM EDT29.500.010.000.000.00-4025.00%
PINS240419P000300002024-04-12 11:42AM EDT30.000.020.000.00+0.01+100.00%1025.00%
PINS240419P000305002024-04-12 2:54PM EDT30.500.040.000.000.00-213025.00%
PINS240419P000310002024-04-12 2:04PM EDT31.000.070.000.00+0.04+133.33%11012.50%
PINS240419P000315002024-04-12 3:09PM EDT31.500.120.000.00+0.07+140.00%2012.50%
PINS240419P000320002024-04-12 3:50PM EDT32.000.140.000.00+0.06+75.00%454012.50%
PINS240419P000325002024-04-12 3:50PM EDT32.500.260.000.00+0.15+136.36%53406.25%
PINS240419P000330002024-04-12 3:50PM EDT33.000.450.000.00+0.27+150.00%4,89603.13%
PINS240419P000335002024-04-12 3:43PM EDT33.500.750.000.00+0.39+108.33%72400.39%
PINS240419P000340002024-04-12 3:39PM EDT34.001.070.000.00+0.55+105.77%18300.00%
PINS240419P000345002024-04-12 3:57PM EDT34.501.260.000.00+0.44+53.66%11400.00%
PINS240419P000350002024-04-12 3:27PM EDT35.001.860.000.00+0.62+50.00%800.00%
PINS240419P000355002024-04-12 3:34PM EDT35.502.310.000.00+0.83+56.08%100.00%
PINS240419P000360002024-04-12 3:39PM EDT36.002.890.000.00+0.87+43.07%800.00%
PINS240419P000365002024-04-11 2:30PM EDT36.502.370.000.000.00-1600.00%
PINS240419P000370002024-04-11 3:53PM EDT37.002.900.000.000.00-200.00%
PINS240419P000375002024-04-10 1:01PM EDT37.504.000.000.000.00-1600.00%
PINS240419P000380002024-04-10 12:06PM EDT38.004.470.000.000.00-1400.00%
PINS240419P000385002024-04-10 3:11PM EDT38.505.000.000.000.00-21000.00%
PINS240419P000390002024-04-08 10:17AM EDT39.004.890.000.000.00-2000.00%
PINS240419P000395002024-04-09 2:02PM EDT39.504.950.000.000.00-200.00%
PINS240419P000400002024-04-12 3:44PM EDT40.006.750.000.00+0.86+14.60%500.00%
PINS240419P000410002024-04-10 9:32AM EDT41.006.750.000.000.00-500.00%
PINS240419P000420002024-04-02 1:45PM EDT42.007.000.000.000.00-300.00%
PINS240419P000430002024-03-12 11:10AM EDT43.008.039.159.250.00-600.00%
PINS240419P000440002024-03-26 3:50PM EDT44.008.300.000.000.00-300.00%
PINS240419P000450002024-04-10 9:32AM EDT45.0010.750.000.000.00-500.00%
PINS240419P000500002024-03-27 2:52PM EDT50.0015.200.000.000.00-100.00%