Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:41.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00041000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 1.27 | 1.19 | 1.26 | -0.56 | -30.60% | 152 | 4,611 | 27.93% |
| PINS240524C00041000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 1.50 | 1.42 | 1.53 | -0.29 | -16.20% | 20 | 337 | 29.20% |
| PINS240531C00041000 | 2024-05-10 3:57PM EDT | 2024-05-31 | 1.63 | 1.58 | 1.89 | -0.47 | -22.38% | 24 | 113 | 33.50% |
| PINS240607C00041000 | 2024-05-09 1:09PM EDT | 2024-06-07 | 2.22 | 1.76 | 1.96 | 0.00 | - | 6 | 244 | 30.62% |
| PINS240614C00041000 | 2024-05-03 2:38PM EDT | 2024-06-14 | 2.17 | 1.97 | 2.15 | +0.63 | +40.91% | 2 | 3 | 31.23% |
| PINS240621C00041000 | 2024-05-10 3:51PM EDT | 2024-06-21 | 2.24 | 2.14 | 2.20 | -0.36 | -13.85% | 34 | 4,741 | 29.42% |
| PINS240719C00041000 | 2024-05-10 2:45PM EDT | 2024-07-19 | 2.95 | 2.75 | 2.90 | -0.28 | -8.67% | 2 | 1,545 | 32.67% |
| PINS240816C00041000 | 2024-05-10 1:22PM EDT | 2024-08-16 | 4.40 | 4.00 | 4.10 | -0.08 | -1.79% | 20 | 642 | 41.77% |
| PINS240920C00041000 | 2024-05-03 10:19AM EDT | 2024-09-20 | 4.10 | 4.60 | 4.70 | 0.00 | - | 12 | 197 | 41.94% |
| PINS241018C00041000 | 2024-05-10 12:51PM EDT | 2024-10-18 | 5.20 | 4.95 | 5.10 | +0.15 | +2.97% | 161 | 147 | 41.80% |
| PINS241115C00041000 | 2024-05-10 2:26PM EDT | 2024-11-15 | 6.10 | 4.85 | 6.00 | -0.15 | -2.40% | 2 | 751 | 46.25% |
| PINS241220C00041000 | 2024-05-07 1:17PM EDT | 2024-12-20 | 6.40 | 6.30 | 6.45 | 0.00 | - | 1 | 3 | 46.02% |
| PINS250117C00041000 | 2024-05-07 2:42PM EDT | 2025-01-17 | 6.51 | 6.55 | 6.75 | 0.00 | - | - | 1 | 45.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00041000 | 2024-05-10 3:52PM EDT | 2024-05-17 | 0.18 | 0.18 | 0.20 | +0.04 | +28.57% | 144 | 1,120 | 24.61% |
| PINS240524P00041000 | 2024-05-10 3:30PM EDT | 2024-05-24 | 0.35 | 0.36 | 0.44 | -0.05 | -12.50% | 2 | 16 | 26.17% |
| PINS240531P00041000 | 2024-05-10 11:42AM EDT | 2024-05-31 | 0.45 | 0.48 | 0.51 | +0.04 | +9.76% | 226 | 278 | 23.29% |
| PINS240607P00041000 | 2024-05-10 11:06AM EDT | 2024-06-07 | 0.63 | 0.57 | 0.71 | +0.08 | +14.55% | 3 | 46 | 24.90% |
| PINS240614P00041000 | 2024-05-09 10:04AM EDT | 2024-06-14 | 0.75 | 0.76 | 0.88 | 0.00 | - | 1 | 1 | 25.78% |
| PINS240621P00041000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.93 | 0.90 | 0.94 | +0.13 | +16.25% | 89 | 1,931 | 24.63% |
| PINS240719P00041000 | 2024-05-10 1:48PM EDT | 2024-07-19 | 1.30 | 1.35 | 1.41 | -0.04 | -2.99% | 36 | 986 | 25.78% |
| PINS240816P00041000 | 2024-05-10 11:50AM EDT | 2024-08-16 | 2.39 | 2.44 | 2.48 | -0.34 | -12.45% | 5 | 2,357 | 34.47% |
| PINS240920P00041000 | 2024-05-09 10:49AM EDT | 2024-09-20 | 2.70 | 2.81 | 2.92 | -0.09 | -3.23% | 2 | 148 | 34.06% |
| PINS241115P00041000 | 2024-05-07 11:05AM EDT | 2024-11-15 | 4.15 | 3.70 | 3.95 | 0.00 | - | 6 | 107 | 37.33% |
| PINS241220P00041000 | 2024-05-09 11:28AM EDT | 2024-12-20 | 3.90 | 4.00 | 4.15 | 0.00 | - | 1 | 4 | 35.85% |
| PINS250117P00041000 | 2024-05-09 11:51AM EDT | 2025-01-17 | 4.10 | 4.15 | 4.30 | 0.00 | - | 5 | 35 | 34.91% |
© 2024 Yahoo. All rights reserved.