Kymira, the infrared sportswear brand

'I never intended to start a company'

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

27.03

+0.54

(+2.04%)

At close: 04:00PM EDT

27.20

+0.17

(+0.63%)

After hours:

06:59PM EDT

In the money

Show:ListStraddle

Strike:29.00

Callsfor6 October 2023

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PINS231006C00029000	2023-09-29 3:44PM EDT	2023-10-06	0.05	0.04	0.06	+0.02	+66.67%	46	1,686	37.70%
PINS231013C00029000	2023-09-29 3:30PM EDT	2023-10-13	0.13	0.14	0.17	+0.04	+44.44%	197	282	36.33%
PINS231020C00029000	2023-09-29 3:36PM EDT	2023-10-20	0.27	0.26	0.29	+0.06	+28.57%	80	1,712	36.33%
PINS231027C00029000	2023-09-29 3:40PM EDT	2023-10-27	0.60	0.59	0.63	+0.13	+27.66%	335	253	45.26%
PINS231103C00029000	2023-09-29 12:02PM EDT	2023-11-03	0.96	0.92	1.02	+0.18	+23.08%	13	339	51.66%
PINS231117C00029000	2023-09-29 3:53PM EDT	2023-11-17	1.16	1.16	1.18	+0.17	+17.17%	248	4,285	49.27%
PINS240119C00029000	2023-09-29 11:12AM EDT	2024-01-19	1.85	1.89	1.92	+0.23	+14.20%	134	2,023	45.29%
PINS240216C00029000	2023-09-29 12:33PM EDT	2024-02-16	2.45	2.46	2.51	+0.31	+14.49%	47	231	49.39%
PINS240517C00029000	2023-09-29 1:51PM EDT	2024-05-17	3.45	3.50	3.60	+0.20	+6.15%	3	25	50.59%

Putsfor6 October 2023

Contract name	Last trade date	Expiry date	Last price	Bid	Ask	Change	% change	Volume	Open interest	Implied volatility
PINS231006P00029000	2023-09-28 2:52PM EDT	2023-10-06	2.10	1.97	2.08	-0.57	-21.35%	15	39	44.53%
PINS231013P00029000	2023-09-28 2:07PM EDT	2023-10-13	2.61	2.04	2.12	0.00	-	3	6	34.86%
PINS231020P00029000	2023-09-29 2:36PM EDT	2023-10-20	2.28	2.15	2.22	-0.52	-18.57%	2	210	34.28%
PINS231117P00029000	2023-09-29 2:36PM EDT	2023-11-17	3.02	2.93	2.97	-0.43	-12.46%	8	1,231	44.48%
PINS240119P00029000	2023-09-29 3:54PM EDT	2024-01-19	3.45	3.40	3.50	-0.45	-11.54%	332	2,284	38.65%
PINS240216P00029000	2023-09-29 10:11AM EDT	2024-02-16	3.95	3.85	3.95	-0.30	-7.06%	24	1,286	41.43%