UK markets open in 7 hours 47 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.82 +0.34 (+0.43%) GOLD FUTURES
2,334.80 +3.60 (+0.15%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,471.38 -447.87 (-0.88%)
Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00040000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 1.55 | 1.38 | 1.70 | +0.61 | +64.89% | 1,879 | 1,750 | 43.95% |
| PINS240517C00040000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 1.78 | 1.72 | 1.80 | +0.58 | +48.33% | 2,440 | 14,751 | 32.47% |
| PINS240524C00040000 | 2024-05-06 12:46PM EDT | 2024-05-24 | 1.99 | 1.94 | 2.09 | +0.39 | +24.38% | 88 | 302 | 34.67% |
| PINS240531C00040000 | 2024-05-06 3:39PM EDT | 2024-05-31 | 2.00 | 2.08 | 2.28 | +0.40 | +25.00% | 42 | 493 | 34.38% |
| PINS240607C00040000 | 2024-05-06 2:58PM EDT | 2024-06-07 | 1.96 | 2.19 | 2.43 | +0.11 | +5.95% | 20 | 62 | 33.79% |
| PINS240614C00040000 | 2024-05-06 1:00PM EDT | 2024-06-14 | 2.17 | 2.44 | 2.64 | +0.24 | +12.44% | 3 | 11 | 34.82% |
| PINS240621C00040000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 2.64 | 2.66 | 2.69 | +0.58 | +28.16% | 266 | 11,170 | 33.01% |
| PINS240719C00040000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 3.28 | 2.85 | 3.35 | +0.53 | +19.27% | 31 | 1,151 | 35.40% |
| PINS240816C00040000 | 2024-05-06 2:51PM EDT | 2024-08-16 | 4.05 | 4.45 | 4.65 | -0.05 | -1.22% | 16 | 1,212 | 45.58% |
| PINS240920C00040000 | 2024-05-02 3:30PM EDT | 2024-09-20 | 4.45 | 5.00 | 5.15 | 0.00 | - | 24 | 580 | 44.48% |
| PINS241018C00040000 | 2024-05-06 12:11PM EDT | 2024-10-18 | 5.01 | 5.40 | 5.55 | +0.03 | +0.60% | 50 | 1,325 | 44.26% |
| PINS241115C00040000 | 2024-05-06 9:58AM EDT | 2024-11-15 | 5.61 | 6.10 | 6.35 | -0.21 | -3.61% | 7 | 9 | 47.83% |
| PINS241220C00040000 | 2024-05-03 12:22PM EDT | 2024-12-20 | 6.20 | 5.60 | 6.75 | 0.00 | - | 24 | 61 | 47.21% |
| PINS250117C00040000 | 2024-05-06 2:47PM EDT | 2025-01-17 | 6.95 | 6.85 | 7.15 | +0.50 | +7.75% | 40 | 13,520 | 47.56% |
| PINS250620C00040000 | 2024-05-06 3:59PM EDT | 2025-06-20 | 9.05 | 8.20 | 9.10 | +0.75 | +9.04% | 53 | 2,465 | 49.27% |
| PINS260116C00040000 | 2024-05-06 3:33PM EDT | 2026-01-16 | 10.79 | 10.95 | 11.40 | +0.26 | +2.47% | 3 | 1,375 | 50.33% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00040000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.16 | -0.34 | -68.00% | 2,331 | 668 | 32.62% |
| PINS240517P00040000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.35 | 0.31 | 0.35 | -0.33 | -48.53% | 269 | 6,633 | 29.59% |
| PINS240524P00040000 | 2024-05-06 3:27PM EDT | 2024-05-24 | 0.53 | 0.42 | 0.61 | -0.37 | -41.11% | 40 | 110 | 31.69% |
| PINS240531P00040000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.70 | 0.59 | 0.68 | -0.35 | -33.33% | 99 | 408 | 28.91% |
| PINS240607P00040000 | 2024-05-06 3:17PM EDT | 2024-06-07 | 0.98 | 0.76 | 0.83 | -0.13 | -11.71% | 2 | 30 | 29.00% |
| PINS240621P00040000 | 2024-05-06 3:54PM EDT | 2024-06-21 | 1.07 | 1.01 | 1.05 | -0.37 | -25.69% | 459 | 4,232 | 28.32% |
| PINS240719P00040000 | 2024-05-06 3:39PM EDT | 2024-07-19 | 1.61 | 1.47 | 1.50 | -0.20 | -11.05% | 1,056 | 627 | 28.83% |
| PINS240816P00040000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 2.64 | 2.56 | 2.60 | -0.31 | -10.51% | 80 | 758 | 37.70% |
| PINS240920P00040000 | 2024-05-06 3:49PM EDT | 2024-09-20 | 2.98 | 2.86 | 3.20 | -0.37 | -11.04% | 39 | 365 | 38.67% |
| PINS241018P00040000 | 2024-05-06 3:08PM EDT | 2024-10-18 | 3.40 | 3.15 | 3.25 | -0.15 | -4.23% | 26 | 183 | 35.74% |
| PINS241220P00040000 | 2024-05-03 1:02PM EDT | 2024-12-20 | 4.48 | 3.85 | 4.10 | 0.00 | - | 1 | 35 | 37.16% |
| PINS250117P00040000 | 2024-05-06 3:40PM EDT | 2025-01-17 | 4.27 | 4.05 | 4.30 | -0.33 | -7.17% | 24 | 1,028 | 36.57% |
| PINS250620P00040000 | 2024-05-03 9:45AM EDT | 2025-06-20 | 5.91 | 5.40 | 5.60 | 0.00 | - | 2 | 30 | 36.62% |
| PINS260116P00040000 | 2024-05-06 3:42PM EDT | 2026-01-16 | 6.78 | 6.60 | 6.85 | -0.34 | -4.78% | 15 | 433 | 35.86% |
© 2024 Yahoo. All rights reserved.