UK Markets open in 7 hrs 19 mins

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.11+1.66 (+5.64%)
At close: 04:00PM EST
30.76 -0.35 (-1.13%)
After hours: 07:38PM EST
In the money
Show:ListStraddle
Strike:50.00
Callsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS220128C000500002022-01-04 3:31PM EST2022-01-280.100.050.180.00-51100241.02%
PINS220204C000500002022-01-05 1:55PM EST2022-02-040.230.110.38-0.01-4.17%1117167.58%
PINS220218C000500002022-01-05 3:56PM EST2022-02-180.420.380.43-0.01-2.33%3697,818124.02%
PINS220520C000500002022-01-05 3:30PM EST2022-05-201.081.001.17-0.05-4.42%633,46775.15%
PINS220617C000500002022-01-05 2:49PM EST2022-06-171.221.161.32-0.06-4.69%142,26370.36%
PINS220819C000500002022-01-05 2:08PM EST2022-08-191.911.631.84-0.83-30.29%1718765.85%
PINS220916C000500002022-01-05 2:43PM EST2022-09-161.951.832.18-0.05-2.50%151,20065.21%
PINS230120C000500002022-01-05 3:03PM EST2023-01-202.752.652.80-0.10-3.51%584,95759.50%
PINS240119C000500002022-01-05 3:38PM EST2024-01-195.615.457.05+0.21+3.89%1594863.07%
Putsfor28 January 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS220128P000500002022-01-04 11:14AM EST2022-01-2817.0316.8017.600.00-1270.00%
PINS220204P000500002022-01-05 2:18PM EST2022-02-0416.9216.1518.80-0.21-1.23%11090.00%
PINS220218P000500002022-01-05 3:28PM EST2022-02-1817.7317.2517.70+0.15+0.85%364,7190.00%
PINS220520P000500002022-01-05 11:30AM EST2022-05-2017.6017.9518.25-0.20-1.12%35400.00%
PINS220617P000500002022-01-05 3:05PM EST2022-06-1718.7518.0519.10+1.00+5.63%59,33744.92%
PINS220819P000500002022-01-05 12:58PM EST2022-08-1918.2518.5019.50-0.64-3.39%31247.75%
PINS220916P000500002022-01-05 3:24PM EST2022-09-1619.0518.5519.35+3.05+19.06%51,96441.75%
PINS230120P000500002022-01-05 3:24PM EST2023-01-2019.7319.2019.80+0.35+1.81%215,63740.43%
PINS240119P000500002022-01-04 1:14PM EST2024-01-1921.5520.7022.750.00-41,77049.13%