UK markets open in 5 hours 11 minutes
NIKKEI 225
38,250.92 +48.55 (+0.13%) HANG SENG
18,341.20 +27.34 (+0.15%) CRUDE OIL
79.29 +0.30 (+0.38%) GOLD FUTURES
2,318.10 -4.20 (-0.18%) DOW
39,056.39 +172.13 (+0.44%) Bitcoin GBP
49,174.99 -866.90 (-1.73%)
Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00020000 | 2024-04-29 9:36AM EDT | 20.00 | 14.15 | 22.55 | 22.75 | 0.00 | - | - | 12 | 387.50% |
| PINS240510C00023500 | 2024-05-01 3:16PM EDT | 23.50 | 17.10 | 18.05 | 19.25 | 0.00 | - | - | 3 | 425.00% |
| PINS240510C00024000 | 2024-05-01 9:37AM EDT | 24.00 | 14.50 | 18.55 | 18.75 | 0.00 | - | - | 2 | 300.00% |
| PINS240510C00025500 | 2024-05-01 3:16PM EDT | 25.50 | 15.10 | 17.05 | 17.25 | 0.00 | - | - | 4 | 268.75% |
| PINS240510C00026000 | 2024-04-16 12:50PM EDT | 26.00 | 16.15 | 16.55 | 17.75 | +9.01 | +126.19% | 1 | 2 | 499.22% |
| PINS240510C00027000 | 2024-04-25 12:09PM EDT | 27.00 | 6.25 | 15.55 | 15.75 | 0.00 | - | - | 3 | 240.63% |
| PINS240510C00027500 | 2024-04-29 9:45AM EDT | 27.50 | 6.70 | 14.05 | 15.30 | 0.00 | - | 2 | 3 | 348.44% |
| PINS240510C00028500 | 2024-05-01 11:14AM EDT | 28.50 | 11.65 | 14.05 | 14.25 | 0.00 | - | - | 1 | 212.50% |
| PINS240510C00030000 | 2024-05-07 3:23PM EDT | 30.00 | 11.93 | 12.55 | 14.10 | 0.00 | - | 6 | 112 | 415.23% |
| PINS240510C00030500 | 2024-05-03 9:34AM EDT | 30.50 | 10.05 | 12.05 | 12.25 | 0.00 | - | 16 | 16 | 181.25% |
| PINS240510C00031000 | 2024-05-06 10:26AM EDT | 31.00 | 9.25 | 11.10 | 11.75 | 0.00 | - | 3 | 33 | 247.66% |
| PINS240510C00031500 | 2024-05-02 1:34PM EDT | 31.50 | 8.66 | 11.05 | 11.25 | 0.00 | - | 1 | 5 | 165.63% |
| PINS240510C00032000 | 2024-05-07 1:04PM EDT | 32.00 | 9.89 | 10.55 | 10.75 | 0.00 | - | 1 | 28 | 156.25% |
| PINS240510C00032500 | 2024-05-08 12:32PM EDT | 32.50 | 9.63 | 9.85 | 12.00 | +1.68 | +21.13% | 10 | 29 | 358.98% |
| PINS240510C00033000 | 2024-05-06 10:26AM EDT | 33.00 | 7.25 | 8.60 | 9.75 | 0.00 | - | 2 | 373 | 206.25% |
| PINS240510C00033500 | 2024-05-03 12:06PM EDT | 33.50 | 6.94 | 8.20 | 10.75 | 0.00 | - | 1 | 150 | 254.30% |
| PINS240510C00034000 | 2024-05-08 12:59PM EDT | 34.00 | 8.37 | 8.55 | 10.00 | +1.57 | +23.09% | 5 | 953 | 293.75% |
| PINS240510C00034500 | 2024-05-07 10:21AM EDT | 34.50 | 6.70 | 7.10 | 8.30 | 0.00 | - | 3 | 120 | 191.41% |
| PINS240510C00035000 | 2024-05-07 11:38AM EDT | 35.00 | 6.98 | 6.60 | 7.90 | +0.15 | +2.20% | 5 | 202 | 203.91% |
| PINS240510C00035500 | 2024-05-03 11:15AM EDT | 35.50 | 4.90 | 7.10 | 8.40 | 0.00 | - | 3 | 31 | 250.00% |
| PINS240510C00036000 | 2024-05-06 9:52AM EDT | 36.00 | 6.52 | 6.60 | 6.75 | +1.97 | +43.30% | 5 | 85 | 118.75% |
| PINS240510C00036500 | 2024-05-08 11:33AM EDT | 36.50 | 6.26 | 6.05 | 6.25 | +2.22 | +54.95% | 1 | 61 | 90.63% |
| PINS240510C00037000 | 2024-05-08 2:10PM EDT | 37.00 | 5.57 | 5.55 | 7.10 | +0.81 | +17.02% | 20 | 460 | 220.31% |
| PINS240510C00037500 | 2024-05-07 1:09PM EDT | 37.50 | 5.27 | 5.10 | 5.30 | +0.83 | +18.69% | 47 | 490 | 103.91% |
| PINS240510C00038000 | 2024-05-08 3:42PM EDT | 38.00 | 4.50 | 3.65 | 4.75 | +1.03 | +29.68% | 19 | 334 | 108.59% |
| PINS240510C00038500 | 2024-05-07 12:16PM EDT | 38.50 | 3.39 | 4.10 | 4.35 | 0.00 | - | 1 | 174 | 92.97% |
| PINS240510C00039000 | 2024-05-08 2:51PM EDT | 39.00 | 3.50 | 2.94 | 4.60 | +0.50 | +16.67% | 27 | 390 | 93.36% |
| PINS240510C00039500 | 2024-05-08 9:54AM EDT | 39.50 | 2.50 | 2.92 | 4.20 | 0.00 | - | 5 | 267 | 123.24% |
| PINS240510C00040000 | 2024-05-08 3:52PM EDT | 40.00 | 2.68 | 2.51 | 2.78 | +0.71 | +36.04% | 114 | 1,935 | 74.61% |
| PINS240510C00040500 | 2024-05-08 2:23PM EDT | 40.50 | 2.04 | 2.10 | 2.69 | +0.37 | +22.16% | 19 | 929 | 79.30% |
| PINS240510C00041000 | 2024-05-08 3:55PM EDT | 41.00 | 1.68 | 1.61 | 1.92 | +0.66 | +64.71% | 39 | 469 | 51.37% |
| PINS240510C00041500 | 2024-05-08 1:51PM EDT | 41.50 | 1.04 | 1.19 | 1.45 | +0.21 | +25.30% | 161 | 1,276 | 59.96% |
| PINS240510C00042000 | 2024-05-08 3:58PM EDT | 42.00 | 0.85 | 0.79 | 0.87 | +0.44 | +107.32% | 741 | 1,937 | 38.67% |
| PINS240510C00042500 | 2024-05-08 3:59PM EDT | 42.50 | 0.50 | 0.48 | 0.53 | +0.26 | +108.33% | 985 | 308 | 36.33% |
| PINS240510C00043000 | 2024-05-08 3:59PM EDT | 43.00 | 0.29 | 0.25 | 0.30 | +0.18 | +163.64% | 10,693 | 1,077 | 36.13% |
| PINS240510C00043500 | 2024-05-08 3:58PM EDT | 43.50 | 0.15 | 0.12 | 0.15 | +0.07 | +87.50% | 367 | 386 | 35.94% |
| PINS240510C00044000 | 2024-05-08 3:24PM EDT | 44.00 | 0.05 | 0.05 | 0.08 | +0.03 | +150.00% | 203 | 209 | 37.89% |
| PINS240510C00044500 | 2024-05-08 11:43AM EDT | 44.50 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 13 | 8 | 39.45% |
| PINS240510C00045000 | 2024-05-08 10:44AM EDT | 45.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 54 | 318 | 46.88% |
| PINS240510C00045500 | 2024-05-06 1:14PM EDT | 45.50 | 0.01 | 0.01 | 0.21 | 0.00 | - | 22 | 53 | 69.14% |
| PINS240510C00046000 | 2024-05-08 10:06AM EDT | 46.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 31 | 19 | 53.91% |
| PINS240510C00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 288 | 84.38% |
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 | 0.42 | 0.00 | - | 5 | 15 | 589.06% |
| PINS240510P00022500 | 2024-04-29 2:45PM EDT | 22.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 31 | 306.25% |
| PINS240510P00023000 | 2024-04-30 2:55PM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 300.00% |
| PINS240510P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 62 | 63 | 275.00% |
| PINS240510P00025000 | 2024-05-03 11:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 60 | 262.50% |
| PINS240510P00026000 | 2024-05-03 11:37AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 237.50% |
| PINS240510P00027000 | 2024-05-01 2:50PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 40 | 225.00% |
| PINS240510P00027500 | 2024-05-01 9:59AM EDT | 27.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 11 | 325.00% |
| PINS240510P00028000 | 2024-05-03 10:56AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 142 | 250.00% |
| PINS240510P00028500 | 2024-05-07 9:31AM EDT | 28.50 | 0.19 | 0.00 | 0.01 | 0.00 | - | 4 | 60 | 196.88% |
| PINS240510P00029000 | 2024-05-07 9:31AM EDT | 29.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 98 | 262.50% |
| PINS240510P00029500 | 2024-05-03 10:02AM EDT | 29.50 | 0.55 | 0.00 | 0.22 | 0.00 | - | 4 | 30 | 279.69% |
| PINS240510P00030000 | 2024-05-06 3:38PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 215 | 175.00% |
| PINS240510P00030500 | 2024-05-01 9:37AM EDT | 30.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 30 | 168.75% |
| PINS240510P00031000 | 2024-05-07 1:06PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,191 | 162.50% |
| PINS240510P00031500 | 2024-05-03 9:36AM EDT | 31.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 313 | 185.94% |
| PINS240510P00032000 | 2024-05-02 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,433 | 143.75% |
| PINS240510P00032500 | 2024-05-01 3:14PM EDT | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 34 | 294 | 137.50% |
| PINS240510P00033000 | 2024-05-03 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,612 | 131.25% |
| PINS240510P00033500 | 2024-05-02 3:56PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 125.00% |
| PINS240510P00034000 | 2024-05-06 10:00AM EDT | 34.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 86 | 1,539 | 154.69% |
| PINS240510P00034500 | 2024-05-02 11:21AM EDT | 34.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 117 | 112.50% |
| PINS240510P00035000 | 2024-05-03 2:57PM EDT | 35.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 128 | 106.25% |
| PINS240510P00035500 | 2024-05-06 9:55AM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 165 | 112.50% |
| PINS240510P00036000 | 2024-05-08 9:31AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 90.63% |
| PINS240510P00036500 | 2024-05-06 2:07PM EDT | 36.50 | 0.03 | 0.00 | 0.21 | 0.00 | - | 8 | 108 | 135.94% |
| PINS240510P00037000 | 2024-05-08 3:49PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 326 | 84.38% |
| PINS240510P00037500 | 2024-05-07 2:13PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 163 | 78.13% |
| PINS240510P00038000 | 2024-05-08 11:50AM EDT | 38.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 42 | 1,339 | 78.13% |
| PINS240510P00038500 | 2024-05-08 11:12AM EDT | 38.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 578 | 70.31% |
| PINS240510P00039000 | 2024-05-08 10:35AM EDT | 39.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 773 | 62.50% |
| PINS240510P00039500 | 2024-05-08 2:38PM EDT | 39.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 83 | 686 | 55.47% |
| PINS240510P00040000 | 2024-05-08 3:05PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 245 | 1,689 | 47.66% |
| PINS240510P00040500 | 2024-05-08 3:35PM EDT | 40.50 | 0.03 | 0.02 | 0.08 | -0.04 | -57.14% | 54 | 517 | 54.30% |
| PINS240510P00041000 | 2024-05-08 3:59PM EDT | 41.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 762 | 696 | 39.45% |
| PINS240510P00041500 | 2024-05-08 3:35PM EDT | 41.50 | 0.07 | 0.07 | 0.09 | -0.22 | -75.86% | 163 | 205 | 35.94% |
| PINS240510P00042000 | 2024-05-08 3:58PM EDT | 42.00 | 0.16 | 0.16 | 0.17 | -0.33 | -67.35% | 518 | 218 | 33.01% |
| PINS240510P00042500 | 2024-05-08 3:56PM EDT | 42.50 | 0.32 | 0.32 | 0.36 | -0.40 | -55.56% | 946 | 469 | 33.99% |
| PINS240510P00043000 | 2024-05-08 3:03PM EDT | 43.00 | 0.59 | 0.59 | 0.63 | -0.51 | -46.36% | 80 | 201 | 33.69% |
| PINS240510P00043500 | 2024-05-08 11:10AM EDT | 43.50 | 1.13 | 0.83 | 1.02 | -2.07 | -64.69% | 9 | 1 | 36.91% |
| PINS240510P00044000 | 2024-05-08 3:52PM EDT | 44.00 | 1.41 | 1.17 | 1.73 | -0.74 | -34.42% | 112 | 90 | 69.53% |
| PINS240510P00044500 | 2024-05-08 11:09AM EDT | 44.50 | 2.01 | 1.61 | 2.01 | -2.19 | -52.14% | 2 | 5 | 57.03% |
| PINS240510P00045000 | 2024-05-08 10:22AM EDT | 45.00 | 2.76 | 1.29 | 2.45 | -2.24 | -44.80% | 5 | 6 | 57.42% |
| PINS240510P00045500 | 2024-05-07 11:57AM EDT | 45.50 | 3.75 | 2.29 | 3.60 | 0.00 | - | 3 | 2 | 64.84% |
| PINS240510P00046000 | 2024-05-02 9:46AM EDT | 46.00 | 6.10 | 2.92 | 3.45 | 0.00 | - | - | 3 | 73.44% |
| PINS240510P00050000 | 2024-05-03 9:34AM EDT | 50.00 | 9.45 | 6.40 | 7.45 | 0.00 | - | 3 | 0 | 129.69% |
© 2024 Yahoo. All rights reserved.