Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00026000 | 2024-04-16 12:50PM EDT | 26.00 | 7.14 | 12.40 | 14.60 | 0.00 | - | - | 2 | 211.33% |
| PINS240510C00027000 | 2024-04-25 12:09PM EDT | 27.00 | 6.25 | 12.45 | 13.55 | 0.00 | - | - | 3 | 184.38% |
| PINS240510C00027500 | 2024-04-29 9:45AM EDT | 27.50 | 6.70 | 12.45 | 13.05 | 0.00 | - | 2 | 3 | 177.34% |
| PINS240510C00030000 | 2024-05-01 3:15PM EDT | 30.00 | 10.62 | 9.60 | 10.55 | +0.13 | +1.24% | 3 | 118 | 142.97% |
| PINS240510C00031000 | 2024-05-03 9:34AM EDT | 31.00 | 9.55 | 8.60 | 9.55 | +1.35 | +16.46% | 2 | 57 | 130.08% |
| PINS240510C00031500 | 2024-05-02 1:34PM EDT | 31.50 | 8.66 | 7.90 | 9.65 | 0.00 | - | 1 | 5 | 194.53% |
| PINS240510C00032000 | 2024-05-03 10:27AM EDT | 32.00 | 8.22 | 7.05 | 8.55 | -0.48 | -5.52% | 6 | 25 | 117.19% |
| PINS240510C00032500 | 2024-05-03 11:58AM EDT | 32.50 | 7.95 | 6.90 | 8.80 | -0.05 | -0.63% | 10 | 19 | 189.84% |
| PINS240510C00033000 | 2024-05-03 10:30AM EDT | 33.00 | 7.41 | 6.45 | 7.55 | +0.19 | +2.63% | 10 | 374 | 104.69% |
| PINS240510C00033500 | 2024-05-03 12:06PM EDT | 33.50 | 6.94 | 5.80 | 7.05 | +0.22 | +3.27% | 1 | 150 | 98.44% |
| PINS240510C00034000 | 2024-05-03 2:32PM EDT | 34.00 | 6.46 | 6.15 | 7.30 | +0.16 | +2.54% | 45 | 981 | 114.06% |
| PINS240510C00035000 | 2024-05-03 3:22PM EDT | 35.00 | 5.45 | 3.40 | 5.60 | +0.25 | +4.81% | 12 | 218 | 86.33% |
| PINS240510C00036000 | 2024-05-03 3:48PM EDT | 36.00 | 4.57 | 3.35 | 5.30 | +0.37 | +8.81% | 42 | 109 | 128.22% |
| PINS240510C00036500 | 2024-05-03 3:43PM EDT | 36.50 | 4.04 | 2.15 | 4.55 | +0.19 | +4.94% | 35 | 43 | 102.93% |
| PINS240510C00037000 | 2024-05-03 3:58PM EDT | 37.00 | 3.52 | 2.98 | 5.05 | +0.22 | +6.67% | 100 | 485 | 92.29% |
| PINS240510C00037500 | 2024-05-03 3:23PM EDT | 37.50 | 3.04 | 2.74 | 3.10 | +0.10 | +3.40% | 17 | 479 | 53.71% |
| PINS240510C00038000 | 2024-05-03 3:53PM EDT | 38.00 | 2.75 | 2.35 | 2.77 | +0.34 | +14.11% | 49 | 339 | 59.77% |
| PINS240510C00038500 | 2024-05-03 2:54PM EDT | 38.50 | 2.15 | 1.79 | 2.30 | +0.16 | +8.04% | 99 | 126 | 53.91% |
| PINS240510C00039000 | 2024-05-03 2:42PM EDT | 39.00 | 1.66 | 1.56 | 1.86 | +0.06 | +3.75% | 40 | 417 | 49.32% |
| PINS240510C00040000 | 2024-05-03 3:57PM EDT | 40.00 | 0.94 | 0.91 | 0.95 | -0.10 | -9.62% | 717 | 1,662 | 35.35% |
| PINS240510C00041000 | 2024-05-03 3:59PM EDT | 41.00 | 0.46 | 0.43 | 0.47 | -0.06 | -11.54% | 177 | 436 | 34.96% |
| PINS240510C00042000 | 2024-05-03 3:50PM EDT | 42.00 | 0.20 | 0.17 | 0.21 | -0.05 | -20.00% | 308 | 1,457 | 35.74% |
| PINS240510C00043000 | 2024-05-03 3:43PM EDT | 43.00 | 0.08 | 0.07 | 0.10 | -0.04 | -33.33% | 150 | 513 | 38.28% |
| PINS240510C00044000 | 2024-05-03 3:51PM EDT | 44.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 34 | 123 | 41.02% |
| PINS240510C00045000 | 2024-05-02 12:17PM EDT | 45.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 45 | 367 | 47.27% |
| PINS240510C00050000 | 2024-05-01 2:24PM EDT | 50.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 73 | 286 | 77.34% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00020000 | 2024-04-29 2:01PM EDT | 20.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 15 | 414.06% |
| PINS240510P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 62 | 63 | 146.88% |
| PINS240510P00025000 | 2024-05-03 11:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 60 | 137.50% |
| PINS240510P00026000 | 2024-05-03 11:37AM EDT | 26.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 85 | 134.38% |
| PINS240510P00027000 | 2024-05-01 2:50PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 40 | 115.63% |
| PINS240510P00028000 | 2024-05-03 10:56AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 142 | 128.13% |
| PINS240510P00028500 | 2024-05-01 3:42PM EDT | 28.50 | 0.01 | 0.00 | 0.51 | 0.00 | - | 33 | 60 | 185.94% |
| PINS240510P00029000 | 2024-05-01 2:06PM EDT | 29.00 | 0.02 | 0.00 | 0.93 | 0.00 | - | 10 | 98 | 208.01% |
| PINS240510P00029500 | 2024-05-01 10:56AM EDT | 29.50 | 0.55 | 0.00 | 0.20 | +0.53 | +2,650.00% | 4 | 30 | 140.23% |
| PINS240510P00030000 | 2024-05-03 2:49PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 4 | 226 | 106.25% |
| PINS240510P00030500 | 2024-05-01 9:37AM EDT | 30.50 | 0.03 | 0.00 | 0.52 | 0.00 | - | 9 | 30 | 157.03% |
| PINS240510P00031000 | 2024-05-03 2:47PM EDT | 31.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 1,195 | 90.63% |
| PINS240510P00031500 | 2024-05-03 9:36AM EDT | 31.50 | 0.35 | 0.00 | 0.18 | +0.31 | +775.00% | 2 | 315 | 112.89% |
| PINS240510P00032000 | 2024-05-02 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,433 | 70.31% |
| PINS240510P00032500 | 2024-05-01 3:14PM EDT | 32.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 34 | 294 | 71.88% |
| PINS240510P00033000 | 2024-05-03 9:50AM EDT | 33.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,613 | 70.31% |
| PINS240510P00033500 | 2024-05-02 3:56PM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 413 | 62.50% |
| PINS240510P00034000 | 2024-05-02 12:51PM EDT | 34.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 13 | 1,457 | 66.41% |
| PINS240510P00034500 | 2024-05-02 11:21AM EDT | 34.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 3 | 117 | 59.38% |
| PINS240510P00035000 | 2024-05-03 2:57PM EDT | 35.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 62 | 114 | 57.03% |
| PINS240510P00036000 | 2024-05-03 2:57PM EDT | 36.00 | 0.03 | 0.02 | 0.05 | -0.02 | -40.00% | 3 | 106 | 50.00% |
| PINS240510P00037000 | 2024-05-03 3:01PM EDT | 37.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 124 | 259 | 46.48% |
| PINS240510P00038000 | 2024-05-03 3:25PM EDT | 38.00 | 0.09 | 0.08 | 0.11 | -0.05 | -35.71% | 87 | 1,287 | 39.65% |
| PINS240510P00050000 | 2024-05-03 9:34AM EDT | 50.00 | 9.45 | 9.30 | 11.05 | -0.05 | -0.53% | 3 | 0 | 150.20% |
© 2024 Yahoo. All rights reserved.