Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:27AM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00045000 | 2024-05-09 10:42AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 79 | 329 | 59.38% |
| PINS240517C00045000 | 2024-05-10 10:39AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 1,007 | 1,759 | 27.93% |
| PINS240524C00045000 | 2024-05-10 10:49AM EDT | 2024-05-24 | 0.13 | 0.12 | 0.14 | -0.06 | -31.58% | 29 | 299 | 26.56% |
| PINS240531C00045000 | 2024-05-09 12:45PM EDT | 2024-05-31 | 0.22 | 0.21 | 0.23 | -0.06 | -17.65% | 3 | 177 | 25.68% |
| PINS240607C00045000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 0.42 | 0.33 | 0.36 | 0.00 | - | 51 | 461 | 26.42% |
| PINS240614C00045000 | 2024-05-10 10:09AM EDT | 2024-06-14 | 0.60 | 0.46 | 0.51 | +0.04 | +7.14% | 1 | 59 | 27.44% |
| PINS240621C00045000 | 2024-05-10 11:06AM EDT | 2024-06-21 | 0.59 | 0.58 | 0.60 | -0.12 | -16.90% | 139 | 2,741 | 27.05% |
| PINS240719C00045000 | 2024-05-10 9:36AM EDT | 2024-07-19 | 1.31 | 1.10 | 1.14 | +0.09 | +7.38% | 2 | 630 | 29.35% |
| PINS240816C00045000 | 2024-05-10 10:59AM EDT | 2024-08-16 | 2.39 | 2.34 | 2.38 | -0.08 | -3.24% | 201 | 730 | 39.65% |
| PINS240920C00045000 | 2024-05-09 12:34PM EDT | 2024-09-20 | 3.10 | 2.90 | 2.94 | 0.00 | - | 4 | 154 | 39.65% |
| PINS241018C00045000 | 2024-05-08 1:46PM EDT | 2024-10-18 | 3.55 | 3.25 | 3.35 | 0.00 | - | 265 | 1,475 | 39.72% |
| PINS241115C00045000 | 2024-05-09 10:23AM EDT | 2024-11-15 | 4.33 | 4.20 | 4.35 | 0.00 | - | 1 | 615 | 44.92% |
| PINS241220C00045000 | 2024-05-08 2:55PM EDT | 2024-12-20 | 4.95 | 4.60 | 4.70 | 0.00 | - | 8 | 156 | 43.92% |
| PINS250117C00045000 | 2024-05-10 9:57AM EDT | 2025-01-17 | 5.30 | 4.85 | 5.05 | +0.15 | +2.91% | 31 | 2,455 | 43.92% |
| PINS250620C00045000 | 2024-05-08 11:21AM EDT | 2025-06-20 | 7.32 | 7.05 | 7.25 | 0.00 | - | 1 | 504 | 47.02% |
| PINS260116C00045000 | 2024-05-08 9:43AM EDT | 2026-01-16 | 9.20 | 9.20 | 9.55 | 0.00 | - | 1 | 1,482 | 48.84% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00045000 | 2024-05-08 10:22AM EDT | 2024-05-10 | 2.76 | 2.70 | 2.79 | 0.00 | - | 5 | 5 | 77.34% |
| PINS240517P00045000 | 2024-05-07 12:21PM EDT | 2024-05-17 | 3.20 | 2.71 | 2.85 | 0.00 | - | 14 | 99 | 33.50% |
| PINS240531P00045000 | 2024-05-02 12:22PM EDT | 2024-05-31 | 5.70 | 2.82 | 2.90 | 0.00 | - | - | 1 | 22.61% |
| PINS240607P00045000 | 2024-05-08 1:48PM EDT | 2024-06-07 | 2.98 | 2.71 | 2.99 | 0.00 | - | - | 2 | 22.85% |
| PINS240621P00045000 | 2024-05-09 9:31AM EDT | 2024-06-21 | 2.85 | 3.05 | 3.15 | +0.04 | +1.42% | 1 | 199 | 22.75% |
| PINS240719P00045000 | 2024-05-03 11:03AM EDT | 2024-07-19 | 5.10 | 3.40 | 3.50 | 0.00 | - | 1 | 312 | 23.54% |
| PINS240816P00045000 | 2024-05-09 10:33AM EDT | 2024-08-16 | 4.45 | 4.40 | 4.55 | 0.00 | - | 114 | 826 | 32.91% |
| PINS240920P00045000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 5.28 | 4.80 | 4.90 | 0.00 | - | 78 | 565 | 31.84% |
| PINS241018P00045000 | 2024-05-09 9:48AM EDT | 2024-10-18 | 5.31 | 5.00 | 5.15 | 0.00 | - | 3 | 12 | 31.24% |
| PINS241115P00045000 | 2024-05-02 3:13PM EDT | 2024-11-15 | 7.30 | 5.75 | 5.95 | 0.00 | - | 7 | 7 | 35.50% |
| PINS241220P00045000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 7.50 | 5.95 | 6.20 | 0.00 | - | 1 | 153 | 34.52% |
| PINS250117P00045000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 7.40 | 6.10 | 6.25 | 0.00 | - | 1 | 572 | 32.92% |
| PINS250620P00045000 | 2024-02-27 12:50PM EDT | 2025-06-20 | 11.25 | 12.10 | 13.25 | 0.00 | - | - | 1 | 62.35% |
| PINS260116P00045000 | 2024-05-06 11:07AM EDT | 2026-01-16 | 9.67 | 8.65 | 8.90 | 0.00 | - | 1 | 107 | 33.20% |
© 2024 Yahoo. All rights reserved.