Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00035000 | 2024-05-09 1:55PM EDT | 2024-05-10 | 7.37 | 0.00 | 0.00 | 0.00 | - | 6 | 194 | 0.00% |
| PINS240517C00035000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 7.68 | 0.00 | 0.00 | 0.00 | - | 15 | 7,373 | 0.00% |
| PINS240524C00035000 | 2024-05-09 11:37AM EDT | 2024-05-24 | 7.68 | 0.00 | 0.00 | 0.00 | - | 147 | 176 | 0.00% |
| PINS240531C00035000 | 2024-05-09 3:25PM EDT | 2024-05-31 | 7.72 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 0.00% |
| PINS240607C00035000 | 2024-05-08 12:15PM EDT | 2024-06-07 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| PINS240614C00035000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 5.87 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| PINS240621C00035000 | 2024-05-09 11:34AM EDT | 2024-06-21 | 7.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3,157 | 0.00% |
| PINS240719C00035000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 8.15 | 0.00 | 0.00 | 0.00 | - | 14 | 979 | 0.00% |
| PINS240816C00035000 | 2024-05-09 3:40PM EDT | 2024-08-16 | 8.73 | 0.00 | 0.00 | 0.00 | - | 20 | 281 | 0.00% |
| PINS240920C00035000 | 2024-05-09 10:32AM EDT | 2024-09-20 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 0.00% |
| PINS241018C00035000 | 2024-05-07 12:10PM EDT | 2024-10-18 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 293 | 0.00% |
| PINS241115C00035000 | 2024-05-08 10:14AM EDT | 2024-11-15 | 9.80 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 0.00% |
| PINS241220C00035000 | 2024-05-08 2:21PM EDT | 2024-12-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 122 | 212 | 0.00% |
| PINS250117C00035000 | 2024-05-08 12:53PM EDT | 2025-01-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 44 | 4,953 | 0.00% |
| PINS250620C00035000 | 2024-05-07 12:23PM EDT | 2025-06-20 | 11.82 | 0.00 | 0.00 | 0.00 | - | 3 | 213 | 0.00% |
| PINS260116C00035000 | 2024-05-08 12:04PM EDT | 2026-01-16 | 14.59 | 0.00 | 0.00 | 0.00 | - | 2 | 444 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00035000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 128 | 50.00% |
| PINS240517P00035000 | 2024-05-09 12:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 6,935 | 25.00% |
| PINS240524P00035000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 25.00% |
| PINS240531P00035000 | 2024-05-08 10:42AM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 194 | 25.00% |
| PINS240607P00035000 | 2024-05-08 1:09PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 12.50% |
| PINS240614P00035000 | 2024-05-08 3:53PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 94 | 12.50% |
| PINS240621P00035000 | 2024-05-09 11:22AM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 3,587 | 12.50% |
| PINS240719P00035000 | 2024-05-08 10:22AM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 643 | 12.50% |
| PINS240816P00035000 | 2024-05-08 3:40PM EDT | 2024-08-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 4 | 464 | 12.50% |
| PINS240920P00035000 | 2024-05-09 1:40PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,241 | 6.25% |
| PINS241018P00035000 | 2024-05-09 12:42PM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,760 | 6.25% |
| PINS241115P00035000 | 2024-05-09 3:49PM EDT | 2024-11-15 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| PINS241220P00035000 | 2024-05-06 11:58AM EDT | 2024-12-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 670 | 681 | 6.25% |
| PINS250117P00035000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1,005 | 6,697 | 6.25% |
| PINS250620P00035000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 810 | 6.25% |
| PINS260116P00035000 | 2024-05-01 1:15PM EDT | 2026-01-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 270 | 3.13% |
© 2024 Yahoo. All rights reserved.