Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:41.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00041000 | 2024-04-30 9:55AM EDT | 2024-05-03 | 0.32 | 0.30 | 0.35 | +0.01 | +3.23% | 4 | 153 | 148.05% |
| PINS240510C00041000 | 2024-04-30 9:47AM EDT | 2024-05-10 | 0.43 | 0.41 | 0.47 | -0.02 | -4.44% | 5 | 166 | 97.85% |
| PINS240517C00041000 | 2024-04-30 10:07AM EDT | 2024-05-17 | 0.50 | 0.48 | 0.54 | 0.00 | - | 62 | 6,284 | 80.27% |
| PINS240524C00041000 | 2024-04-30 9:39AM EDT | 2024-05-24 | 0.60 | 0.54 | 0.63 | -0.08 | -11.76% | 3 | 6 | 71.39% |
| PINS240531C00041000 | 2024-04-30 9:31AM EDT | 2024-05-31 | 0.60 | 0.58 | 0.66 | +0.14 | +30.43% | 1 | 3 | 64.36% |
| PINS240621C00041000 | 2024-04-30 10:12AM EDT | 2024-06-21 | 0.78 | 0.77 | 0.79 | +0.01 | +1.30% | 1 | 2,334 | 54.39% |
| PINS240719C00041000 | 2024-04-26 3:59PM EDT | 2024-07-19 | 1.02 | 0.97 | 1.01 | 0.00 | - | 10 | 492 | 48.73% |
| PINS240816C00041000 | 2024-04-29 1:25PM EDT | 2024-08-16 | 1.57 | 1.62 | 1.68 | 0.00 | - | 6 | 325 | 52.32% |
| PINS240920C00041000 | 2024-04-22 3:57PM EDT | 2024-09-20 | 1.54 | 1.91 | 1.97 | 0.00 | - | 4 | 173 | 49.71% |
| PINS241115C00041000 | 2024-04-26 12:10PM EDT | 2024-11-15 | 2.71 | 2.71 | 2.80 | 0.00 | - | 1 | 737 | 50.55% |
| PINS241220C00041000 | 2024-04-26 10:08AM EDT | 2024-12-20 | 2.95 | 2.96 | 3.05 | 0.00 | - | 2 | 2 | 49.46% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00041000 | 2024-04-26 11:27AM EDT | 2024-05-17 | 7.58 | 7.15 | 8.45 | 0.00 | - | 4 | 694 | 96.29% |
| PINS240621P00041000 | 2024-04-25 10:42AM EDT | 2024-06-21 | 9.45 | 7.55 | 7.70 | 0.00 | - | 14 | 460 | 51.47% |
| PINS240719P00041000 | 2024-04-24 10:10AM EDT | 2024-07-19 | 8.70 | 7.70 | 7.80 | 0.00 | - | 106 | 507 | 45.41% |
| PINS240816P00041000 | 2024-04-08 9:36AM EDT | 2024-08-16 | 7.80 | 8.10 | 8.20 | 0.00 | - | 1 | 217 | 45.95% |
| PINS240920P00041000 | 2024-04-26 9:48AM EDT | 2024-09-20 | 8.35 | 8.20 | 8.35 | 0.00 | - | 1 | 122 | 42.09% |
| PINS241115P00041000 | 2024-04-16 10:10AM EDT | 2024-11-15 | 9.85 | 8.60 | 8.85 | 0.00 | - | - | 100 | 41.38% |
| PINS241220P00041000 | 2024-04-26 10:01AM EDT | 2024-12-20 | 8.80 | 8.80 | 8.90 | 0.00 | - | 3 | 3 | 38.68% |
© 2024 Yahoo. All rights reserved.