UK markets open in 6 hours 19 minutes
NIKKEI 225
38,761.47 +525.40 (+1.37%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.95 +0.47 (+0.60%) GOLD FUTURES
2,336.50 +5.30 (+0.23%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,502.37 -626.86 (-1.23%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00045000 | 2024-05-06 3:25PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 93 | 367 | 41.80% |
| PINS240517C00045000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.08 | 0.00 | - | 87 | 2,288 | 33.20% |
| PINS240524C00045000 | 2024-05-06 3:11PM EDT | 2024-05-24 | 0.12 | 0.15 | 0.18 | -0.03 | -20.00% | 24 | 244 | 32.03% |
| PINS240531C00045000 | 2024-05-06 3:17PM EDT | 2024-05-31 | 0.20 | 0.23 | 0.29 | -0.01 | -4.76% | 29 | 124 | 31.64% |
| PINS240607C00045000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 0.36 | 0.34 | 0.41 | +0.06 | +20.00% | 31 | 131 | 31.64% |
| PINS240614C00045000 | 2024-05-06 3:56PM EDT | 2024-06-14 | 0.45 | 0.46 | 0.50 | -0.03 | -6.25% | 4 | 50 | 31.01% |
| PINS240621C00045000 | 2024-05-06 3:49PM EDT | 2024-06-21 | 0.56 | 0.55 | 0.60 | +0.13 | +30.23% | 204 | 2,337 | 30.79% |
| PINS240719C00045000 | 2024-05-06 3:25PM EDT | 2024-07-19 | 1.06 | 1.08 | 1.20 | +0.21 | +24.71% | 27 | 615 | 33.84% |
| PINS240816C00045000 | 2024-05-06 3:19PM EDT | 2024-08-16 | 2.13 | 2.27 | 2.44 | +0.12 | +5.97% | 11 | 603 | 43.95% |
| PINS240920C00045000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 2.78 | 2.77 | 2.85 | 0.00 | - | 4 | 154 | 42.07% |
| PINS241018C00045000 | 2024-05-06 3:17PM EDT | 2024-10-18 | 3.00 | 3.15 | 3.25 | +0.15 | +5.26% | 11 | 1,588 | 41.99% |
| PINS241115C00045000 | 2024-05-06 3:30PM EDT | 2024-11-15 | 3.80 | 3.95 | 4.10 | +0.15 | +4.11% | 55 | 409 | 45.96% |
| PINS241220C00045000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 4.10 | 4.30 | 4.50 | 0.00 | - | 10 | 158 | 45.36% |
| PINS250117C00045000 | 2024-05-06 12:45PM EDT | 2025-01-17 | 4.40 | 4.55 | 4.70 | -0.04 | -0.90% | 18 | 2,381 | 44.25% |
| PINS250620C00045000 | 2024-05-03 11:00AM EDT | 2025-06-20 | 6.25 | 6.65 | 6.85 | 0.00 | - | 5 | 502 | 47.27% |
| PINS260116C00045000 | 2024-05-06 3:39PM EDT | 2026-01-16 | 8.75 | 8.70 | 9.10 | +0.30 | +3.55% | 8 | 1,480 | 48.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00045000 | 2024-05-02 9:35AM EDT | 2024-05-10 | 5.00 | 2.91 | 3.75 | 0.00 | - | - | 12 | 62.11% |
| PINS240517P00045000 | 2024-05-02 2:03PM EDT | 2024-05-17 | 4.80 | 2.69 | 3.90 | 0.00 | - | 12 | 110 | 47.07% |
| PINS240531P00045000 | 2024-05-02 12:22PM EDT | 2024-05-31 | 5.70 | 2.72 | 5.30 | 0.00 | - | - | 1 | 70.36% |
| PINS240621P00045000 | 2024-05-03 3:02PM EDT | 2024-06-21 | 4.78 | 2.93 | 4.05 | 0.00 | - | 6 | 196 | 26.91% |
| PINS240719P00045000 | 2024-05-03 11:03AM EDT | 2024-07-19 | 5.10 | 3.45 | 4.35 | 0.00 | - | 1 | 312 | 26.49% |
| PINS240816P00045000 | 2024-05-06 3:35PM EDT | 2024-08-16 | 5.50 | 5.20 | 5.40 | -0.70 | -11.29% | 3 | 351 | 36.06% |
| PINS240920P00045000 | 2024-05-06 10:01AM EDT | 2024-09-20 | 6.35 | 5.55 | 5.70 | +0.20 | +3.25% | 133 | 418 | 34.24% |
| PINS241018P00045000 | 2024-05-02 1:58PM EDT | 2024-10-18 | 6.65 | 5.80 | 5.90 | 0.00 | - | 1 | 6 | 33.08% |
| PINS241115P00045000 | 2024-05-02 3:13PM EDT | 2024-11-15 | 7.30 | 6.40 | 7.05 | 0.00 | - | 7 | 7 | 40.36% |
| PINS241220P00045000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 7.50 | 6.60 | 6.75 | 0.00 | - | 1 | 153 | 34.82% |
| PINS250117P00045000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 7.40 | 6.75 | 6.95 | 0.00 | - | 1 | 572 | 34.31% |
| PINS250620P00045000 | 2024-02-27 12:50PM EDT | 2025-06-20 | 11.25 | 12.10 | 13.25 | 0.00 | - | - | 1 | 60.02% |
| PINS260116P00045000 | 2024-05-02 10:14AM EDT | 2026-01-16 | 9.67 | 9.10 | 9.45 | -0.33 | -3.30% | 1 | 106 | 33.72% |
© 2024 Yahoo. All rights reserved.