Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00047000 | 2024-05-09 9:43AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 87.50% |
| PINS240517C00047000 | 2024-05-10 1:02PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 139 | 40.23% |
| PINS240524C00047000 | 2024-05-08 1:20PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.05 | 0.00 | - | - | 1 | 32.23% |
| PINS240531C00047000 | 2024-05-07 2:01PM EDT | 2024-05-31 | 0.10 | 0.03 | 0.08 | 0.00 | - | 31 | 31 | 29.30% |
| PINS240607C00047000 | 2024-05-10 1:00PM EDT | 2024-06-07 | 0.12 | 0.08 | 0.11 | -0.05 | -29.41% | 2 | 5 | 27.34% |
| PINS240614C00047000 | 2024-05-07 9:31AM EDT | 2024-06-14 | 0.26 | 0.13 | 0.17 | 0.00 | - | - | 1 | 27.34% |
| PINS240621C00047000 | 2024-05-10 1:05PM EDT | 2024-06-21 | 0.27 | 0.20 | 0.23 | -0.03 | -10.00% | 15 | 419 | 27.20% |
| PINS240719C00047000 | 2024-05-10 3:12PM EDT | 2024-07-19 | 0.59 | 0.52 | 0.57 | -0.18 | -23.38% | 117 | 1,467 | 28.57% |
| PINS240816C00047000 | 2024-05-10 11:18AM EDT | 2024-08-16 | 1.70 | 1.57 | 1.60 | -0.14 | -7.61% | 13 | 456 | 38.55% |
| PINS240920C00047000 | 2024-05-10 1:23PM EDT | 2024-09-20 | 2.31 | 2.03 | 2.18 | -0.10 | -4.15% | 38 | 267 | 39.33% |
| PINS241018C00047000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 2.95 | 2.36 | 2.51 | 0.00 | - | 3 | 151 | 38.89% |
| PINS241115C00047000 | 2024-05-07 1:57PM EDT | 2024-11-15 | 3.50 | 3.30 | 3.45 | 0.00 | - | - | 263 | 43.93% |
| PINS250117C00047000 | 2024-05-10 1:17PM EDT | 2025-01-17 | 4.25 | 3.95 | 4.10 | +0.20 | +4.94% | 15 | 905 | 42.80% |
| PINS250620C00047000 | 2024-05-06 3:20PM EDT | 2025-06-20 | 5.80 | 6.05 | 6.30 | 0.00 | - | 1 | 337 | 46.20% |
| PINS260116C00047000 | 2024-05-06 9:46AM EDT | 2026-01-16 | 7.58 | 8.20 | 8.60 | 0.00 | - | 2 | 121 | 48.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00047000 | 2024-05-10 3:40PM EDT | 2024-05-17 | 4.95 | 4.30 | 5.85 | -2.20 | -30.77% | 6 | 5 | 100.20% |
| PINS240524P00047000 | 2024-05-03 9:33AM EDT | 2024-05-24 | 6.45 | 3.45 | 6.50 | 0.00 | - | 3 | 3 | 95.75% |
| PINS240531P00047000 | 2024-05-09 9:42AM EDT | 2024-05-31 | 4.85 | 4.90 | 6.65 | 0.00 | - | 1 | 1 | 58.06% |
| PINS240607P00047000 | 2024-05-08 2:33PM EDT | 2024-06-07 | 4.60 | 4.90 | 6.15 | 0.00 | - | - | 1 | 60.35% |
| PINS240621P00047000 | 2024-02-08 12:07PM EDT | 2024-06-21 | 8.15 | 12.05 | 12.30 | 0.00 | - | 31 | 46 | 157.42% |
| PINS240816P00047000 | 2024-05-02 1:34PM EDT | 2024-08-16 | 7.70 | 5.85 | 7.05 | 0.00 | - | 2 | 26 | 44.19% |
| PINS240920P00047000 | 2024-05-06 3:10PM EDT | 2024-09-20 | 7.40 | 5.25 | 6.45 | 0.00 | - | 8 | 29 | 31.49% |
| PINS241018P00047000 | 2024-05-06 9:56AM EDT | 2024-10-18 | 7.90 | 6.40 | 6.60 | 0.00 | - | 1 | 230 | 30.15% |
| PINS241115P00047000 | 2024-05-09 9:56AM EDT | 2024-11-15 | 7.20 | 7.05 | 7.30 | 0.00 | - | 1 | 208 | 34.11% |
| PINS241220P00047000 | 2024-05-07 9:42AM EDT | 2024-12-20 | 8.00 | 7.30 | 7.50 | 0.00 | - | - | 17 | 32.94% |
| PINS250117P00047000 | 2024-05-01 12:52PM EDT | 2025-01-17 | 9.10 | 7.40 | 7.60 | 0.00 | - | 1 | 393 | 31.81% |
| PINS250620P00047000 | 2024-02-27 1:44PM EDT | 2025-06-20 | 12.70 | 13.60 | 14.50 | 0.00 | - | - | 2 | 61.84% |
| PINS260116P00047000 | 2024-01-03 10:31AM EDT | 2026-01-16 | 13.85 | 12.60 | 13.60 | 0.00 | - | 10 | 10 | 48.15% |
© 2024 Yahoo. All rights reserved.