UK Markets open in 7 hrs 47 mins

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.11+1.66 (+5.64%)
At close: 03:59PM EST
30.95 -0.16 (-0.51%)
After hours: 07:12PM EST
In the money
Show:ListStraddle
Strike:45.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS220128C000450002022-01-05 3:15PM EST2022-01-280.160.100.19-0.02-11.11%6309206.64%
PINS220204C000450002022-01-05 2:14PM EST2022-02-040.450.130.500.00-662147.07%
PINS220211C000450002022-01-04 10:18AM EST2022-02-110.500.100.690.00-25121.48%
PINS220218C000450002022-01-05 3:57PM EST2022-02-180.640.600.65-0.03-4.48%28115,486116.70%
PINS220520C000450002022-01-05 3:30PM EST2022-05-201.611.501.79-0.13-7.47%631,40374.98%
PINS220617C000450002022-01-05 3:40PM EST2022-06-171.851.752.38-0.10-5.13%374,29673.78%
PINS220819C000450002022-01-05 9:44AM EST2022-08-192.902.372.73+0.20+7.41%215067.48%
PINS220916C000450002022-01-05 3:36PM EST2022-09-162.732.592.96-0.12-4.21%1216965.83%
PINS230120C000450002022-01-05 3:37PM EST2023-01-203.723.503.95-0.17-4.37%941,35361.35%
PINS240119C000450002022-01-05 3:38PM EST2024-01-196.665.808.65+0.11+1.68%4664063.53%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS220128P000450002022-01-04 1:30PM EST2022-01-2812.4511.9513.100.00-15620.00%
PINS220204P000450002022-01-04 10:25AM EST2022-02-0411.5012.0013.550.00-10240.00%
PINS220218P000450002022-01-05 3:10PM EST2022-02-1812.9412.4012.85+0.06+0.47%6113,2070.00%
PINS220520P000450002022-01-04 3:01PM EST2022-05-2013.5613.2514.450.00-365,74752.54%
PINS220617P000450002022-01-05 11:52AM EST2022-06-1713.5513.4514.15-0.43-3.08%512,23738.97%
PINS220819P000450002021-12-29 2:35PM EST2022-08-1912.3014.2514.650.00-51843.02%
PINS220916P000450002021-12-30 2:55PM EST2022-09-1611.4014.4515.400.00-15,33151.00%
PINS230120P000450002022-01-05 12:29PM EST2023-01-2015.1115.2515.65-0.29-1.88%315,84543.69%
PINS240119P000450002022-01-05 3:03PM EST2024-01-1918.2516.9518.25+0.15+0.83%162,52547.10%