Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719C00019000 | 2024-04-12 3:06PM EDT | 19.00 | 14.50 | 22.15 | 23.30 | 0.00 | - | 3 | 3 | 0.00% |
| PINS240719C00020000 | 2024-05-29 9:30AM EDT | 20.00 | 21.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240719C00021000 | 2024-06-18 10:40AM EDT | 21.00 | 23.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS240719C00022000 | 2024-06-05 9:50AM EDT | 22.00 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240719C00023000 | 2024-06-18 11:00AM EDT | 23.00 | 21.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240719C00024000 | 2024-06-18 11:00AM EDT | 24.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240719C00025000 | 2024-06-18 3:21PM EDT | 25.00 | 19.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240719C00026000 | 2024-06-20 3:57PM EDT | 26.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240719C00027000 | 2024-06-20 2:09PM EDT | 27.00 | 16.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240719C00028000 | 2024-06-20 1:38PM EDT | 28.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240719C00029000 | 2024-06-20 2:25PM EDT | 29.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240719C00030000 | 2024-06-20 3:48PM EDT | 30.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS240719C00031000 | 2024-06-20 3:58PM EDT | 31.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| PINS240719C00032000 | 2024-06-17 12:19PM EDT | 32.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS240719C00033000 | 2024-06-18 2:48PM EDT | 33.00 | 11.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240719C00034000 | 2024-06-20 3:42PM EDT | 34.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS240719C00035000 | 2024-06-20 12:46PM EDT | 35.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240719C00036000 | 2024-06-18 11:42AM EDT | 36.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240719C00037000 | 2024-06-18 11:24AM EDT | 37.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240719C00038000 | 2024-06-17 1:18PM EDT | 38.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240719C00039000 | 2024-06-20 3:26PM EDT | 39.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240719C00040000 | 2024-06-20 2:22PM EDT | 40.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PINS240719C00041000 | 2024-06-20 1:27PM EDT | 41.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PINS240719C00042000 | 2024-06-20 3:33PM EDT | 42.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 0.00% |
| PINS240719C00043000 | 2024-06-20 1:48PM EDT | 43.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| PINS240719C00044000 | 2024-06-20 3:33PM EDT | 44.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1,735 | 0 | 0.00% |
| PINS240719C00045000 | 2024-06-20 2:42PM EDT | 45.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 3.13% |
| PINS240719C00046000 | 2024-06-20 3:40PM EDT | 46.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 3.13% |
| PINS240719C00047000 | 2024-06-20 3:59PM EDT | 47.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 6.25% |
| PINS240719C00048000 | 2024-06-20 1:28PM EDT | 48.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| PINS240719C00049000 | 2024-06-20 2:55PM EDT | 49.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PINS240719C00050000 | 2024-06-20 3:31PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PINS240719C00055000 | 2024-06-20 12:06PM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PINS240719C00060000 | 2024-06-20 9:30AM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719P00019000 | 2024-05-01 12:48PM EDT | 19.00 | 0.03 | 0.00 | 0.71 | 0.00 | - | 36 | 148 | 187.50% |
| PINS240719P00020000 | 2024-05-07 10:25AM EDT | 20.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 319 | 155.86% |
| PINS240719P00021000 | 2024-05-20 10:41AM EDT | 21.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 5 | 468 | 147.27% |
| PINS240719P00022000 | 2024-04-30 3:28PM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 239 | 50.00% |
| PINS240719P00023000 | 2024-06-14 1:22PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240719P00024000 | 2024-06-03 9:30AM EDT | 24.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PINS240719P00025000 | 2024-06-11 1:04PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PINS240719P00026000 | 2024-05-02 3:07PM EDT | 26.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 52 | 78.13% |
| PINS240719P00027000 | 2024-05-30 1:49PM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| PINS240719P00028000 | 2024-05-30 2:16PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| PINS240719P00029000 | 2024-06-18 10:38AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PINS240719P00030000 | 2024-06-06 3:41PM EDT | 30.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PINS240719P00031000 | 2024-05-28 12:32PM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PINS240719P00032000 | 2024-06-04 11:07AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PINS240719P00033000 | 2024-05-29 2:00PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| PINS240719P00034000 | 2024-06-03 2:21PM EDT | 34.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PINS240719P00035000 | 2024-06-14 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 25.00% |
| PINS240719P00036000 | 2024-06-14 9:48AM EDT | 36.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PINS240719P00037000 | 2024-06-17 11:19AM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PINS240719P00038000 | 2024-06-20 1:57PM EDT | 38.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PINS240719P00039000 | 2024-06-20 1:57PM EDT | 39.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PINS240719P00040000 | 2024-06-20 3:42PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PINS240719P00041000 | 2024-06-20 3:34PM EDT | 41.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| PINS240719P00042000 | 2024-06-20 3:26PM EDT | 42.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| PINS240719P00043000 | 2024-06-20 2:11PM EDT | 43.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| PINS240719P00044000 | 2024-06-20 3:05PM EDT | 44.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 0.05% |
| PINS240719P00045000 | 2024-06-20 3:10PM EDT | 45.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| PINS240719P00046000 | 2024-06-20 2:34PM EDT | 46.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| PINS240719P00047000 | 2024-06-18 9:39AM EDT | 47.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240719P00048000 | 2024-06-17 1:58PM EDT | 48.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240719P00049000 | 2024-06-20 1:36PM EDT | 49.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240719P00050000 | 2024-06-20 1:37PM EDT | 50.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PINS240719P00055000 | 2024-02-09 2:29PM EDT | 55.00 | 18.85 | 20.00 | 21.15 | 0.00 | - | - | 0 | 266.21% |
© 2024 Yahoo. All rights reserved.