PINS - Pinterest, Inc.
NYSE - Nasdaq Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230602C00015000 | 2023-05-10 9:45AM EDT | 15.00 | 7.11 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PINS230602C00018000 | 2023-05-26 11:17AM EDT | 18.00 | 6.08 | 5.35 | 6.45 | 0.00 | - | 1 | 3 | 298.44% |
| PINS230602C00018500 | 2023-05-24 9:41AM EDT | 18.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PINS230602C00019000 | 2023-05-26 12:37PM EDT | 19.00 | 5.20 | 4.35 | 5.00 | 0.00 | - | 12 | 14 | 134.38% |
| PINS230602C00019500 | 2023-05-31 9:49AM EDT | 19.50 | 4.25 | 3.85 | 4.80 | 0.00 | - | 1 | 4 | 206.25% |
| PINS230602C00020000 | 2023-05-30 10:22AM EDT | 20.00 | 4.40 | 3.35 | 4.00 | 0.00 | - | 20 | 114 | 106.25% |
| PINS230602C00021000 | 2023-05-31 12:32PM EDT | 21.00 | 2.77 | 2.36 | 3.00 | 0.00 | - | 1 | 32 | 84.38% |
| PINS230602C00021500 | 2023-05-23 10:28AM EDT | 21.50 | 1.91 | 1.97 | 2.45 | 0.00 | - | 1 | 15 | 87.50% |
| PINS230602C00022000 | 2023-05-31 10:21AM EDT | 22.00 | 1.65 | 1.46 | 1.96 | 0.00 | - | 5 | 3,826 | 71.09% |
| PINS230602C00022500 | 2023-05-31 3:47PM EDT | 22.50 | 1.51 | 1.01 | 1.51 | 0.00 | - | 62 | 1,579 | 67.58% |
| PINS230602C00023000 | 2023-05-31 3:38PM EDT | 23.00 | 1.00 | 0.55 | 1.05 | 0.00 | - | 100 | 2,052 | 54.69% |
| PINS230602C00023500 | 2023-05-31 3:37PM EDT | 23.50 | 0.60 | 0.20 | 0.67 | 0.00 | - | 1,223 | 1,222 | 83.98% |
| PINS230602C00024000 | 2023-05-31 3:59PM EDT | 24.00 | 0.32 | 0.09 | 0.50 | 0.00 | - | 657 | 825 | 62.89% |
| PINS230602C00024500 | 2023-05-31 3:59PM EDT | 24.50 | 0.15 | 0.03 | 0.15 | 0.00 | - | 834 | 1,966 | 51.56% |
| PINS230602C00025000 | 2023-05-31 3:59PM EDT | 25.00 | 0.08 | 0.02 | 0.30 | 0.00 | - | 298 | 2,005 | 84.77% |
| PINS230602C00025500 | 2023-05-31 3:51PM EDT | 25.50 | 0.04 | 0.02 | 0.11 | 0.00 | - | 485 | 1,072 | 78.13% |
| PINS230602C00026000 | 2023-05-31 3:59PM EDT | 26.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 531 | 1,838 | 86.72% |
| PINS230602C00026500 | 2023-05-31 3:10PM EDT | 26.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 1,051 | 86.72% |
| PINS230602C00027000 | 2023-05-30 3:51PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 147 | 678 | 50.00% |
| PINS230602C00027500 | 2023-05-30 9:50AM EDT | 27.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | 31 | 59 | 142.97% |
| PINS230602C00028000 | 2023-05-30 2:41PM EDT | 28.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 473 | 285 | 157.81% |
| PINS230602C00029000 | 2023-05-30 2:41PM EDT | 29.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 149 | 214 | 157.81% |
| PINS230602C00030000 | 2023-05-26 12:45PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 41 | 125.00% |
| PINS230602C00031000 | 2023-05-22 10:18AM EDT | 31.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 17 | 35 | 209.38% |
| PINS230602C00032000 | 2023-05-22 10:18AM EDT | 32.00 | 0.02 | 0.00 | 0.19 | 0.00 | - | 29 | 54 | 242.97% |
| PINS230602C00033000 | 2023-05-05 10:19AM EDT | 33.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 9 | 250.00% |
| PINS230602C00034000 | 2023-05-12 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 4 | 9 | 279.69% |
| PINS230602C00035000 | 2023-05-19 9:31AM EDT | 35.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 363.28% |
| PINS230602C00036000 | 2023-04-27 3:59PM EDT | 36.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 237.50% |
| PINS230602C00037000 | 2023-05-02 12:49PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 50.00% |
| PINS230602C00038000 | 2023-04-28 9:30AM EDT | 38.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 250.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230602P00014000 | 2023-05-17 9:53AM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| PINS230602P00015000 | 2023-05-05 12:04PM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
| PINS230602P00016000 | 2023-05-08 10:28AM EDT | 16.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 400.78% |
| PINS230602P00017000 | 2023-05-22 3:36PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
| PINS230602P00018000 | 2023-05-31 9:59AM EDT | 18.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 100 | 161 | 239.06% |
| PINS230602P00019000 | 2023-05-24 10:09AM EDT | 19.00 | 0.02 | 0.00 | 0.18 | 0.00 | - | 1 | 42 | 196.88% |
| PINS230602P00019500 | 2023-05-24 10:04AM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| PINS230602P00020000 | 2023-05-31 2:58PM EDT | 20.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 2 | 933 | 212.89% |
| PINS230602P00020500 | 2023-05-31 3:11PM EDT | 20.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 33 | 55 | 143.75% |
| PINS230602P00021000 | 2023-05-30 11:53AM EDT | 21.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 3 | 132 | 168.36% |
| PINS230602P00021500 | 2023-05-31 9:36AM EDT | 21.50 | 0.02 | 0.00 | 0.21 | 0.00 | - | 2 | 45 | 109.38% |
| PINS230602P00022000 | 2023-05-31 3:15PM EDT | 22.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 16 | 317 | 93.75% |
| PINS230602P00022500 | 2023-05-31 9:39AM EDT | 22.50 | 0.06 | 0.00 | 0.24 | 0.00 | - | 2 | 443 | 73.44% |
| PINS230602P00023000 | 2023-05-31 3:50PM EDT | 23.00 | 0.04 | 0.05 | 0.12 | 0.00 | - | 2,526 | 3,233 | 51.95% |
| PINS230602P00023500 | 2023-05-31 3:59PM EDT | 23.50 | 0.14 | 0.07 | 0.50 | 0.00 | - | 190 | 774 | 51.95% |
| PINS230602P00024000 | 2023-05-31 3:57PM EDT | 24.00 | 0.31 | 0.22 | 0.50 | 0.00 | - | 111 | 1,428 | 43.16% |
| PINS230602P00024500 | 2023-05-31 10:20AM EDT | 24.50 | 1.03 | 0.60 | 1.10 | 0.00 | - | 2,036 | 2,132 | 83.20% |
| PINS230602P00025000 | 2023-05-31 3:30PM EDT | 25.00 | 1.15 | 1.06 | 0.00 | 0.00 | - | 5 | 84 | 0.00% |
| PINS230602P00025500 | 2023-05-25 10:52AM EDT | 25.50 | 1.83 | 1.47 | 2.43 | 0.00 | - | - | 1 | 91.80% |
| PINS230602P00026000 | 2023-05-31 3:59PM EDT | 26.00 | 2.01 | 2.00 | 0.00 | 0.00 | - | 39 | 46 | 0.00% |
| PINS230602P00026500 | 2023-05-31 3:59PM EDT | 26.50 | 2.51 | 2.48 | 3.20 | 0.00 | - | 1 | 4 | 68.75% |
| PINS230602P00027000 | 2023-05-26 11:09AM EDT | 27.00 | 2.95 | 3.10 | 3.55 | 0.00 | - | 2 | 2 | 163.67% |
| PINS230602P00028000 | 2023-05-05 9:38AM EDT | 28.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS230602P00029000 | 2023-05-30 9:44AM EDT | 29.00 | 4.69 | 5.05 | 5.60 | 0.00 | - | 3 | 0 | 233.20% |
| PINS230602P00030000 | 2023-05-01 10:35AM EDT | 30.00 | 7.45 | 6.20 | 6.35 | 0.00 | - | - | 0 | 146.88% |
| PINS230602P00033000 | 2023-04-28 2:26PM EDT | 33.00 | 10.11 | 8.75 | 8.90 | 0.00 | - | 2 | 0 | 0.00% |
| PINS230602P00034000 | 2023-04-14 3:25PM EDT | 34.00 | 5.87 | 12.50 | 12.70 | 0.00 | - | - | 0 | 731.64% |
| PINS230602P00038000 | 2023-05-23 10:43AM EDT | 38.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.