UK markets open in 5 hours 49 minutes
NIKKEI 225
38,399.92 -435.18 (-1.12%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.26 -0.12 (-0.15%) GOLD FUTURES
2,321.80 -2.40 (-0.10%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,113.94 -764.14 (-1.50%)
Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:02PM EDT
After hours:
Strike:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00033000 | 2024-05-06 10:26AM EDT | 2024-05-10 | 7.25 | 7.85 | 10.00 | 0.00 | - | 2 | 373 | 123.44% |
| PINS240517C00033000 | 2024-05-07 3:07PM EDT | 2024-05-17 | 8.90 | 7.90 | 9.05 | +1.01 | +12.80% | 49 | 1,882 | 93.16% |
| PINS240524C00033000 | 2024-05-01 10:45AM EDT | 2024-05-24 | 7.30 | 8.65 | 10.10 | 0.00 | - | 14 | 258 | 96.00% |
| PINS240531C00033000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 7.65 | 8.10 | 10.15 | 0.00 | - | 2 | 57 | 66.02% |
| PINS240607C00033000 | 2024-05-03 2:33PM EDT | 2024-06-07 | 7.60 | 7.35 | 9.20 | 0.00 | - | 1 | 1 | 62.50% |
| PINS240621C00033000 | 2024-05-07 9:47AM EDT | 2024-06-21 | 8.45 | 8.60 | 9.60 | +0.65 | +8.33% | 1 | 824 | 66.80% |
| PINS240719C00033000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 8.93 | 8.35 | 11.10 | 0.00 | - | 7 | 390 | 55.57% |
| PINS240816C00033000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 8.82 | 9.90 | 10.10 | 0.00 | - | 7 | 649 | 52.59% |
| PINS240920C00033000 | 2024-05-07 12:24PM EDT | 2024-09-20 | 10.30 | 10.25 | 10.50 | +1.55 | +17.71% | 2 | 58 | 51.15% |
| PINS241115C00033000 | 2024-05-01 11:40AM EDT | 2024-11-15 | 10.53 | 11.10 | 12.50 | 0.00 | - | 1 | 12 | 59.68% |
| PINS241220C00033000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 10.70 | 11.15 | 11.65 | 0.00 | - | 12 | 24 | 50.76% |
| PINS250620C00033000 | 2024-05-03 11:21AM EDT | 2025-06-20 | 12.20 | 11.65 | 13.65 | 0.00 | - | 3 | 237 | 54.52% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00033000 | 2024-05-03 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,612 | 100.00% |
| PINS240517P00033000 | 2024-05-07 11:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 3,682 | 63.28% |
| PINS240524P00033000 | 2024-05-02 12:32PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.03 | 0.00 | - | 30 | 78 | 53.52% |
| PINS240531P00033000 | 2024-05-06 11:01AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 31 | 48.83% |
| PINS240607P00033000 | 2024-05-03 12:56PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.05 | 0.00 | - | 5 | 59 | 42.97% |
| PINS240621P00033000 | 2024-05-06 2:47PM EDT | 2024-06-21 | 0.08 | 0.02 | 0.06 | 0.00 | - | 2 | 3,065 | 36.72% |
| PINS240719P00033000 | 2024-05-07 3:07PM EDT | 2024-07-19 | 0.14 | 0.09 | 0.16 | -0.10 | -41.67% | 4 | 2,511 | 34.96% |
| PINS240816P00033000 | 2024-05-07 10:32AM EDT | 2024-08-16 | 0.64 | 0.54 | 0.60 | -0.25 | -28.09% | 1 | 223 | 42.38% |
| PINS240920P00033000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.05 | 0.76 | 0.83 | 0.00 | - | 8 | 397 | 40.82% |
| PINS241115P00033000 | 2024-04-23 9:56AM EDT | 2024-11-15 | 4.10 | 1.29 | 1.41 | 0.00 | - | 1 | 72 | 42.24% |
| PINS241220P00033000 | 2024-05-02 11:46AM EDT | 2024-12-20 | 1.93 | 1.36 | 1.56 | 0.00 | - | 15 | 509 | 40.59% |
| PINS250620P00033000 | 2024-05-07 12:14PM EDT | 2025-06-20 | 2.75 | 2.62 | 2.78 | -0.39 | -12.42% | 6 | 1,296 | 39.99% |
© 2024 Yahoo. All rights reserved.