Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00032000 | 2024-05-03 10:27AM EDT | 2024-05-10 | 8.22 | 9.30 | 9.95 | 0.00 | - | 6 | 29 | 157.03% |
| PINS240517C00032000 | 2024-05-03 11:21AM EDT | 2024-05-17 | 8.34 | 8.35 | 9.55 | 0.00 | - | 1 | 708 | 92.97% |
| PINS240524C00032000 | 2024-05-01 12:24PM EDT | 2024-05-24 | 8.61 | 8.85 | 10.90 | 0.00 | - | 2 | 8 | 97.46% |
| PINS240531C00032000 | 2024-05-03 11:16AM EDT | 2024-05-31 | 8.30 | 9.20 | 10.85 | 0.00 | - | 3 | 10 | 90.53% |
| PINS240621C00032000 | 2024-05-03 11:06AM EDT | 2024-06-21 | 8.67 | 9.55 | 11.00 | 0.00 | - | 1 | 2,254 | 75.34% |
| PINS240719C00032000 | 2024-05-02 11:29AM EDT | 2024-07-19 | 8.90 | 8.80 | 10.25 | 0.00 | - | 1 | 210 | 59.03% |
| PINS240816C00032000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 10.00 | 9.40 | 12.00 | 0.00 | - | 24 | 221 | 59.11% |
| PINS240920C00032000 | 2024-05-03 2:19PM EDT | 2024-09-20 | 10.04 | 9.65 | 11.40 | 0.00 | - | 6 | 16 | 61.57% |
| PINS241018C00032000 | 2024-05-06 10:22AM EDT | 2024-10-18 | 10.10 | 9.90 | 11.15 | -0.10 | -0.98% | 1 | 477 | 52.83% |
| PINS241115C00032000 | 2024-04-29 9:51AM EDT | 2024-11-15 | 6.30 | 10.65 | 11.65 | 0.00 | - | 10 | 16 | 54.93% |
| PINS260116C00032000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 15.30 | 14.90 | 15.90 | +0.55 | +3.73% | 1 | 412 | 53.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00032000 | 2024-05-02 9:35AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,433 | 84.38% |
| PINS240517P00032000 | 2024-05-06 3:13PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 24 | 3,910 | 61.72% |
| PINS240524P00032000 | 2024-05-06 3:46PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 167 | 182 | 52.34% |
| PINS240531P00032000 | 2024-05-03 12:27PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 67 | 50.00% |
| PINS240607P00032000 | 2024-04-30 2:20PM EDT | 2024-06-07 | 1.59 | 0.01 | 0.07 | 0.00 | - | - | 8 | 47.07% |
| PINS240621P00032000 | 2024-05-06 1:05PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | 0.00 | - | 9 | 1,869 | 41.21% |
| PINS240719P00032000 | 2024-05-06 1:01PM EDT | 2024-07-19 | 0.17 | 0.10 | 0.18 | -0.02 | -10.53% | 1 | 1,438 | 37.70% |
| PINS240816P00032000 | 2024-05-02 2:29PM EDT | 2024-08-16 | 0.72 | 0.52 | 0.58 | 0.00 | - | 8 | 1,463 | 43.99% |
| PINS240920P00032000 | 2024-05-03 2:19PM EDT | 2024-09-20 | 0.88 | 0.71 | 0.77 | 0.00 | - | 5 | 99 | 41.70% |
| PINS241018P00032000 | 2024-05-03 9:58AM EDT | 2024-10-18 | 0.97 | 0.86 | 0.92 | 0.00 | - | 1 | 1,262 | 40.50% |
| PINS241115P00032000 | 2024-05-01 3:46PM EDT | 2024-11-15 | 1.44 | 1.19 | 1.50 | 0.00 | - | 11 | 44 | 45.46% |
| PINS260116P00032000 | 2024-05-01 3:33PM EDT | 2026-01-16 | 3.90 | 2.79 | 3.80 | 0.00 | - | 10 | 442 | 40.43% |
© 2024 Yahoo. All rights reserved.