UK markets closed
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.06 +0.06 (+0.08%) GOLD FUTURES
2,330.90 +19.90 (+0.86%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,194.18 -2,130.73 (-4.41%)
Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:30.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00030000 | 2024-05-01 3:15PM EDT | 2024-05-03 | 10.47 | 9.00 | 12.25 | +6.13 | +141.24% | 354 | 359 | 204.69% |
| PINS240510C00030000 | 2024-05-01 3:15PM EDT | 2024-05-10 | 10.49 | 10.10 | 10.90 | +5.99 | +133.11% | 32 | 122 | 80.47% |
| PINS240517C00030000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 10.60 | 9.60 | 12.30 | +6.00 | +130.43% | 76 | 874 | 114.65% |
| PINS240524C00030000 | 2024-04-29 12:58PM EDT | 2024-05-24 | 4.75 | 10.15 | 11.70 | 0.00 | - | 4 | 14 | 94.92% |
| PINS240621C00030000 | 2024-05-01 3:12PM EDT | 2024-06-21 | 10.63 | 10.20 | 11.75 | +5.60 | +111.33% | 199 | 5,487 | 66.50% |
| PINS240719C00030000 | 2024-05-01 2:38PM EDT | 2024-07-19 | 10.56 | 9.70 | 13.05 | +5.15 | +95.19% | 35 | 4,476 | 64.80% |
| PINS240816C00030000 | 2024-05-01 3:45PM EDT | 2024-08-16 | 11.48 | 10.00 | 12.60 | +5.43 | +89.75% | 32 | 649 | 54.10% |
| PINS240920C00030000 | 2024-05-01 10:07AM EDT | 2024-09-20 | 10.55 | 10.75 | 11.95 | +4.05 | +62.31% | 7 | 25 | 58.47% |
| PINS241018C00030000 | 2024-05-01 1:03PM EDT | 2024-10-18 | 11.40 | 10.55 | 13.35 | +4.65 | +68.89% | 32 | 240 | 53.47% |
| PINS241115C00030000 | 2024-05-01 12:17PM EDT | 2024-11-15 | 12.40 | 12.20 | 14.45 | +5.15 | +71.03% | 30 | 109 | 67.11% |
| PINS241220C00030000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 12.70 | 11.70 | 14.50 | +5.65 | +80.14% | 2 | 19 | 59.38% |
| PINS250117C00030000 | 2024-05-01 3:35PM EDT | 2025-01-17 | 12.95 | 11.90 | 13.45 | +5.20 | +67.10% | 39 | 3,242 | 51.51% |
| PINS250620C00030000 | 2024-05-01 11:17AM EDT | 2025-06-20 | 14.26 | 13.65 | 15.10 | +5.12 | +56.02% | 2 | 420 | 54.98% |
| PINS260116C00030000 | 2024-04-22 3:27PM EDT | 2026-01-16 | 16.60 | 15.15 | 16.40 | +6.30 | +61.17% | 1 | 166 | 53.85% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00030000 | 2024-05-01 3:29PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.75 | -98.68% | 955 | 3,161 | 125.00% |
| PINS240510P00030000 | 2024-05-01 1:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | -0.83 | -98.81% | 38 | 243 | 82.81% |
| PINS240517P00030000 | 2024-05-01 3:17PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.06 | -0.84 | -97.67% | 1,981 | 12,007 | 68.36% |
| PINS240524P00030000 | 2024-05-01 11:52AM EDT | 2024-05-24 | 0.03 | 0.03 | 0.06 | -0.71 | -95.95% | 50 | 76 | 58.59% |
| PINS240531P00030000 | 2024-05-01 2:07PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.07 | -0.94 | -94.95% | 33 | 65 | 55.47% |
| PINS240621P00030000 | 2024-05-01 3:58PM EDT | 2024-06-21 | 0.06 | 0.06 | 0.07 | -1.07 | -94.69% | 400 | 5,040 | 42.77% |
| PINS240719P00030000 | 2024-05-01 2:48PM EDT | 2024-07-19 | 0.12 | 0.10 | 0.16 | -1.14 | -90.48% | 89 | 396 | 40.43% |
| PINS240816P00030000 | 2024-05-01 3:56PM EDT | 2024-08-16 | 0.51 | 0.45 | 0.51 | -1.32 | -72.13% | 244 | 813 | 46.58% |
| PINS240920P00030000 | 2024-04-30 9:31AM EDT | 2024-09-20 | 2.13 | 0.54 | 0.69 | 0.00 | - | 1 | 125 | 44.43% |
| PINS241018P00030000 | 2024-05-01 2:38PM EDT | 2024-10-18 | 0.80 | 0.70 | 0.79 | -1.52 | -65.52% | 457 | 333 | 42.48% |
| PINS241115P00030000 | 2024-04-08 10:13AM EDT | 2024-11-15 | 2.50 | 1.01 | 1.12 | 0.00 | - | - | 1 | 44.58% |
| PINS241220P00030000 | 2024-05-01 11:14AM EDT | 2024-12-20 | 1.31 | 1.21 | 1.29 | -1.58 | -54.67% | 1 | 611 | 43.38% |
| PINS250117P00030000 | 2024-05-01 3:58PM EDT | 2025-01-17 | 1.36 | 1.31 | 1.61 | -1.52 | -52.78% | 49 | 5,576 | 44.90% |
| PINS250620P00030000 | 2024-05-01 1:56PM EDT | 2025-06-20 | 2.49 | 1.92 | 2.37 | -2.01 | -44.67% | 11 | 588 | 42.42% |
| PINS260116P00030000 | 2024-05-01 3:20PM EDT | 2026-01-16 | 3.23 | 3.05 | 3.35 | -1.68 | -34.22% | 20 | 303 | 41.26% |
© 2024 Yahoo. All rights reserved.