Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00050000 | 2024-05-01 2:24PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 73 | 286 | 71.88% |
| PINS240517C00050000 | 2024-05-03 3:43PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 4 | 1,608 | 49.22% |
| PINS240524C00050000 | 2024-05-02 9:30AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 10 | 44.14% |
| PINS240621C00050000 | 2024-05-03 1:44PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.10 | -0.06 | -46.15% | 2,327 | 669 | 33.99% |
| PINS240719C00050000 | 2024-05-03 3:17PM EDT | 2024-07-19 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 16 | 479 | 32.42% |
| PINS240816C00050000 | 2024-05-03 12:03PM EDT | 2024-08-16 | 0.93 | 0.82 | 0.93 | -0.09 | -8.82% | 31 | 646 | 41.97% |
| PINS240920C00050000 | 2024-05-03 9:30AM EDT | 2024-09-20 | 1.45 | 1.17 | 1.30 | +0.11 | +8.21% | 5 | 162 | 41.31% |
| PINS241018C00050000 | 2024-05-02 2:23PM EDT | 2024-10-18 | 1.70 | 1.44 | 1.58 | +0.10 | +6.25% | 3 | 670 | 40.92% |
| PINS241115C00050000 | 2024-05-03 11:13AM EDT | 2024-11-15 | 2.25 | 2.00 | 2.25 | 0.00 | - | 41 | 135 | 44.51% |
| PINS241220C00050000 | 2024-05-02 10:37AM EDT | 2024-12-20 | 2.60 | 2.44 | 2.58 | +0.10 | +4.00% | 10 | 1,088 | 43.85% |
| PINS250117C00050000 | 2024-05-03 1:39PM EDT | 2025-01-17 | 2.78 | 2.68 | 2.80 | 0.00 | - | 24 | 3,537 | 43.19% |
| PINS250620C00050000 | 2024-05-03 1:46PM EDT | 2025-06-20 | 4.70 | 4.55 | 4.80 | +0.15 | +3.30% | 25 | 1,266 | 46.36% |
| PINS260116C00050000 | 2024-05-02 12:08PM EDT | 2026-01-16 | 6.62 | 5.60 | 6.80 | 0.00 | - | 3 | 417 | 47.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00050000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 9.45 | 9.30 | 11.05 | -0.05 | -0.53% | 3 | 0 | 139.06% |
| PINS240517P00050000 | 2024-05-02 9:36AM EDT | 2024-05-17 | 9.45 | 8.50 | 9.80 | -0.50 | -5.03% | 3 | 3 | 74.41% |
| PINS240621P00050000 | 2024-02-08 12:51PM EDT | 2024-06-21 | 10.70 | 15.00 | 15.95 | 0.00 | - | 2 | 0 | 153.20% |
| PINS240816P00050000 | 2024-02-22 11:01AM EDT | 2024-08-16 | 14.56 | 16.05 | 16.25 | 0.00 | - | 2 | 4 | 112.50% |
| PINS240920P00050000 | 2024-04-12 3:49PM EDT | 2024-09-20 | 16.65 | 9.05 | 11.15 | 0.00 | - | - | 3 | 44.61% |
| PINS241018P00050000 | 2024-04-03 10:04AM EDT | 2024-10-18 | 15.25 | 10.20 | 10.40 | 0.00 | - | 25 | 95 | 31.62% |
| PINS241115P00050000 | 2024-05-02 10:27AM EDT | 2024-11-15 | 10.95 | 10.05 | 11.65 | 0.00 | - | 1 | 34 | 42.70% |
| PINS241220P00050000 | 2024-05-03 9:58AM EDT | 2024-12-20 | 10.70 | 10.70 | 12.15 | -0.45 | -4.04% | 1 | 86 | 43.70% |
| PINS250117P00050000 | 2024-05-01 3:26PM EDT | 2025-01-17 | 10.90 | 10.75 | 12.00 | 0.00 | - | 12 | 71 | 40.06% |
| PINS250620P00050000 | 2024-05-02 11:07AM EDT | 2025-06-20 | 12.10 | 11.75 | 14.05 | 0.00 | - | 2 | 9 | 44.37% |
© 2024 Yahoo. All rights reserved.