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 |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00020000 | 2024-04-29 9:36AM EDT | 20.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240510C00023500 | 2024-05-01 3:16PM EDT | 23.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240510C00024000 | 2024-05-01 9:37AM EDT | 24.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240510C00025500 | 2024-05-01 3:16PM EDT | 25.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240510C00026000 | 2024-05-08 10:08AM EDT | 26.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240510C00027000 | 2024-04-25 12:09PM EDT | 27.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240510C00027500 | 2024-04-29 9:45AM EDT | 27.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240510C00028500 | 2024-05-01 11:14AM EDT | 28.50 | 11.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240510C00030000 | 2024-05-07 3:23PM EDT | 30.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS240510C00030500 | 2024-05-03 9:34AM EDT | 30.50 | 10.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PINS240510C00031000 | 2024-05-06 10:26AM EDT | 31.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240510C00031500 | 2024-05-02 1:34PM EDT | 31.50 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240510C00032000 | 2024-05-09 3:51PM EDT | 32.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240510C00032500 | 2024-05-08 12:32PM EDT | 32.50 | 9.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS240510C00033000 | 2024-05-06 10:26AM EDT | 33.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240510C00033500 | 2024-05-03 12:06PM EDT | 33.50 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240510C00034000 | 2024-05-08 12:59PM EDT | 34.00 | 8.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240510C00034500 | 2024-05-07 10:21AM EDT | 34.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240510C00035000 | 2024-05-09 1:55PM EDT | 35.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS240510C00035500 | 2024-05-09 9:32AM EDT | 35.50 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240510C00036000 | 2024-05-09 1:52PM EDT | 36.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240510C00036500 | 2024-05-08 11:33AM EDT | 36.50 | 6.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240510C00037000 | 2024-05-09 11:26AM EDT | 37.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PINS240510C00037500 | 2024-05-09 1:43PM EDT | 37.50 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240510C00038000 | 2024-05-09 2:27PM EDT | 38.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PINS240510C00038500 | 2024-05-09 9:31AM EDT | 38.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PINS240510C00039000 | 2024-05-09 3:29PM EDT | 39.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PINS240510C00039500 | 2024-05-09 3:28PM EDT | 39.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| PINS240510C00040000 | 2024-05-09 2:51PM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PINS240510C00040500 | 2024-05-09 2:18PM EDT | 40.50 | 1.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PINS240510C00041000 | 2024-05-09 3:04PM EDT | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PINS240510C00041500 | 2024-05-09 3:57PM EDT | 41.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 907 | 0 | 0.00% |
| PINS240510C00042000 | 2024-05-09 3:52PM EDT | 42.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 0.00% |
| PINS240510C00042500 | 2024-05-09 3:58PM EDT | 42.50 | 0.31 | 0.00 | 0.00 | 0.00 | - | 478 | 0 | 0.00% |
| PINS240510C00043000 | 2024-05-09 3:59PM EDT | 43.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 576 | 0 | 6.25% |
| PINS240510C00043500 | 2024-05-09 3:54PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,113 | 0 | 12.50% |
| PINS240510C00044000 | 2024-05-09 2:18PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| PINS240510C00044500 | 2024-05-09 1:48PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PINS240510C00045000 | 2024-05-09 10:42AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| PINS240510C00045500 | 2024-05-06 1:14PM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| PINS240510C00046000 | 2024-05-08 10:06AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| PINS240510C00046500 | 2024-05-09 11:35AM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240510C00047000 | 2024-05-09 9:43AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240510C00048000 | 2024-05-09 9:31AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240510C00049000 | 2024-05-07 9:59AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS240510C00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PINS240510P00022500 | 2024-04-29 2:45PM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS240510P00023000 | 2024-04-30 2:55PM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS240510P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| PINS240510P00025000 | 2024-05-03 11:36AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PINS240510P00025500 | 2024-05-08 10:23AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS240510P00026000 | 2024-05-03 11:37AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240510P00027000 | 2024-05-01 2:50PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PINS240510P00027500 | 2024-05-01 9:59AM EDT | 27.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS240510P00028000 | 2024-05-03 10:56AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 100.00% |
| PINS240510P00028500 | 2024-05-07 9:31AM EDT | 28.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS240510P00029000 | 2024-05-07 9:31AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240510P00029500 | 2024-05-03 10:02AM EDT | 29.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS240510P00030000 | 2024-05-06 3:38PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PINS240510P00030500 | 2024-05-01 9:37AM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PINS240510P00031000 | 2024-05-07 1:06PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PINS240510P00031500 | 2024-05-03 9:36AM EDT | 31.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240510P00032000 | 2024-05-02 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS240510P00032500 | 2024-05-01 3:14PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| PINS240510P00033000 | 2024-05-09 11:30AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS240510P00033500 | 2024-05-02 3:56PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240510P00034000 | 2024-05-06 10:00AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| PINS240510P00034500 | 2024-05-02 11:21AM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS240510P00035000 | 2024-05-03 2:57PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| PINS240510P00035500 | 2024-05-06 9:55AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PINS240510P00036000 | 2024-05-08 9:30AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240510P00036500 | 2024-05-06 2:07PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PINS240510P00037000 | 2024-05-09 10:29AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240510P00037500 | 2024-05-09 2:16PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PINS240510P00038000 | 2024-05-09 12:29PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 50.00% |
| PINS240510P00038500 | 2024-05-09 12:35PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PINS240510P00039000 | 2024-05-09 3:47PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| PINS240510P00039500 | 2024-05-09 3:39PM EDT | 39.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| PINS240510P00040000 | 2024-05-09 2:39PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| PINS240510P00040500 | 2024-05-09 3:47PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PINS240510P00041000 | 2024-05-09 3:40PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| PINS240510P00041500 | 2024-05-09 3:58PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
| PINS240510P00042000 | 2024-05-09 3:50PM EDT | 42.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 12.50% |
| PINS240510P00042500 | 2024-05-09 3:57PM EDT | 42.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 3.13% |
| PINS240510P00043000 | 2024-05-09 10:17AM EDT | 43.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PINS240510P00043500 | 2024-05-09 10:14AM EDT | 43.50 | 1.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PINS240510P00044000 | 2024-05-09 3:51PM EDT | 44.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PINS240510P00044500 | 2024-05-08 11:09AM EDT | 44.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240510P00045000 | 2024-05-08 10:22AM EDT | 45.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240510P00045500 | 2024-05-07 11:57AM EDT | 45.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240510P00046000 | 2024-05-02 9:46AM EDT | 46.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240510P00050000 | 2024-05-03 9:34AM EDT | 50.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.