Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:32.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240426C00032000 | 2024-04-26 2:30PM EDT | 2024-04-26 | 1.90 | 1.53 | 2.09 | +0.92 | +93.88% | 93 | 455 | 105.47% |
| PINS240503C00032000 | 2024-04-26 10:02AM EDT | 2024-05-03 | 3.25 | 3.25 | 3.40 | +0.63 | +24.05% | 15 | 207 | 113.48% |
| PINS240510C00032000 | 2024-04-25 10:24AM EDT | 2024-05-10 | 2.39 | 3.40 | 3.55 | 0.00 | - | 20 | 24 | 88.87% |
| PINS240517C00032000 | 2024-04-26 2:02PM EDT | 2024-05-17 | 3.64 | 3.50 | 3.60 | +0.72 | +24.66% | 15 | 708 | 75.88% |
| PINS240524C00032000 | 2024-04-25 10:16AM EDT | 2024-05-24 | 2.45 | 3.55 | 3.70 | 0.00 | - | 6 | 8 | 68.21% |
| PINS240531C00032000 | 2024-04-19 1:04PM EDT | 2024-05-31 | 3.00 | 3.65 | 3.80 | 0.00 | - | 1 | 1 | 63.77% |
| PINS240621C00032000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 3.97 | 2.99 | 4.90 | +0.77 | +24.06% | 93 | 2,212 | 55.10% |
| PINS240719C00032000 | 2024-04-26 2:07PM EDT | 2024-07-19 | 4.42 | 3.40 | 5.35 | +0.87 | +24.51% | 3 | 218 | 52.17% |
| PINS240816C00032000 | 2024-04-25 12:30PM EDT | 2024-08-16 | 4.35 | 5.05 | 5.20 | 0.00 | - | 20 | 218 | 55.84% |
| PINS240920C00032000 | 2024-04-25 12:10PM EDT | 2024-09-20 | 4.70 | 3.70 | 6.45 | 0.00 | - | 22 | 15 | 65.09% |
| PINS241018C00032000 | 2024-04-25 9:38AM EDT | 2024-10-18 | 4.09 | 5.70 | 5.85 | 0.00 | - | 5 | 337 | 52.08% |
| PINS241115C00032000 | 2024-04-25 3:58PM EDT | 2024-11-15 | 5.55 | 6.20 | 6.40 | 0.00 | - | 2 | 6 | 53.86% |
| PINS260116C00032000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 9.33 | 10.00 | 10.35 | 0.00 | - | 11 | 434 | 54.08% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240426P00032000 | 2024-04-26 1:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 373 | 7,828 | 53.13% |
| PINS240503P00032000 | 2024-04-26 3:49PM EDT | 2024-05-03 | 1.37 | 1.27 | 1.38 | -0.50 | -26.74% | 2,661 | 2,842 | 111.33% |
| PINS240510P00032000 | 2024-04-26 12:14PM EDT | 2024-05-10 | 1.40 | 1.41 | 1.49 | -0.56 | -28.57% | 18 | 184 | 86.33% |
| PINS240517P00032000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 1.52 | 1.47 | 1.53 | -0.48 | -24.00% | 1,752 | 4,656 | 72.90% |
| PINS240524P00032000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 1.54 | 1.48 | 1.61 | -0.39 | -20.21% | 23 | 3 | 64.80% |
| PINS240531P00032000 | 2024-04-22 11:54AM EDT | 2024-05-31 | 2.21 | 1.54 | 1.66 | 0.00 | - | 1 | 62 | 59.57% |
| PINS240621P00032000 | 2024-04-26 2:29PM EDT | 2024-06-21 | 1.81 | 1.76 | 1.82 | -0.44 | -19.56% | 8 | 1,850 | 51.17% |
| PINS240719P00032000 | 2024-04-25 12:50PM EDT | 2024-07-19 | 2.06 | 1.99 | 2.04 | -0.44 | -17.60% | 7 | 1,484 | 46.05% |
| PINS240816P00032000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 3.05 | 2.59 | 2.68 | 0.00 | - | 422 | 1,463 | 49.00% |
| PINS240920P00032000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 3.20 | 2.79 | 2.87 | 0.00 | - | 54 | 69 | 45.17% |
| PINS241018P00032000 | 2024-04-26 12:48PM EDT | 2024-10-18 | 3.00 | 2.95 | 3.05 | -0.43 | -12.54% | 1 | 1,247 | 43.46% |
| PINS241115P00032000 | 2024-04-26 9:48AM EDT | 2024-11-15 | 3.45 | 3.35 | 3.50 | -0.35 | -9.21% | 27 | 7 | 45.07% |
| PINS260116P00032000 | 2024-04-25 10:25AM EDT | 2026-01-16 | 6.35 | 5.55 | 5.80 | 0.00 | - | 11 | 452 | 39.39% |
© 2024 Yahoo. All rights reserved.