Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240802C00040000 | 2024-06-20 10:36AM EDT | 40.00 | 5.52 | 4.50 | 5.50 | 0.00 | - | - | 2 | 59.57% |
| PINS240802C00042000 | 2024-06-28 1:45PM EDT | 42.00 | 3.90 | 3.75 | 4.10 | +0.62 | +18.90% | 1 | 12 | 52.88% |
| PINS240802C00043000 | 2024-06-25 3:54PM EDT | 43.00 | 4.00 | 3.15 | 4.40 | 0.00 | - | 8 | 24 | 60.67% |
| PINS240802C00044000 | 2024-06-27 3:58PM EDT | 44.00 | 2.75 | 2.61 | 2.96 | 0.00 | - | 20 | 1,010 | 51.32% |
| PINS240802C00045000 | 2024-06-28 1:24PM EDT | 45.00 | 2.34 | 2.19 | 2.49 | -0.01 | -0.43% | 1 | 581 | 51.32% |
| PINS240802C00046000 | 2024-06-28 12:51PM EDT | 46.00 | 1.91 | 1.75 | 2.16 | -0.09 | -4.50% | 1 | 411 | 51.42% |
| PINS240802C00047000 | 2024-06-28 2:17PM EDT | 47.00 | 1.63 | 1.34 | 1.83 | -0.52 | -24.19% | 12 | 270 | 50.76% |
| PINS240802C00048000 | 2024-06-28 1:44PM EDT | 48.00 | 1.45 | 1.15 | 1.49 | -0.13 | -8.23% | 1 | 62 | 51.22% |
| PINS240802C00049000 | 2024-06-28 1:07PM EDT | 49.00 | 1.05 | 0.88 | 1.43 | -0.05 | -4.55% | 1 | 8 | 52.98% |
| PINS240802C00050000 | 2024-06-28 3:57PM EDT | 50.00 | 0.83 | 0.77 | 0.99 | -0.11 | -11.70% | 10 | 677 | 51.47% |
| PINS240802C00051000 | 2024-06-27 1:42PM EDT | 51.00 | 0.71 | 0.57 | 0.89 | 0.00 | - | 3 | 14 | 52.10% |
| PINS240802C00052000 | 2024-06-25 9:53AM EDT | 52.00 | 0.50 | 0.33 | 0.78 | 0.00 | - | 1 | 53 | 51.17% |
| PINS240802C00053000 | 2024-06-27 10:06AM EDT | 53.00 | 0.48 | 0.28 | 0.69 | 0.00 | - | 2 | 12 | 52.73% |
| PINS240802C00055000 | 2024-06-26 12:11PM EDT | 55.00 | 0.37 | 0.28 | 0.36 | 0.00 | - | 18 | 21 | 53.37% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240802P00033000 | 2024-06-21 11:43AM EDT | 33.00 | 0.16 | 0.03 | 0.95 | 0.00 | - | 8 | 13 | 77.93% |
| PINS240802P00034000 | 2024-06-26 3:32PM EDT | 34.00 | 0.13 | 0.04 | 0.55 | 0.00 | - | 2 | 84 | 62.50% |
| PINS240802P00035000 | 2024-06-21 9:59AM EDT | 35.00 | 0.31 | 0.08 | 0.34 | 0.00 | - | 1 | 3 | 52.44% |
| PINS240802P00036000 | 2024-06-26 9:55AM EDT | 36.00 | 0.41 | 0.12 | 0.61 | 0.00 | - | 1 | 16 | 54.79% |
| PINS240802P00037000 | 2024-06-25 10:46AM EDT | 37.00 | 0.42 | 0.26 | 0.57 | 0.00 | - | 1 | 11 | 51.17% |
| PINS240802P00038000 | 2024-06-28 9:59AM EDT | 38.00 | 0.59 | 0.24 | 0.72 | +0.07 | +13.46% | 36 | 34 | 55.27% |
| PINS240802P00039000 | 2024-06-26 12:20PM EDT | 39.00 | 0.72 | 0.62 | 0.94 | 0.00 | - | 20 | 41 | 50.59% |
| PINS240802P00040000 | 2024-06-28 11:24AM EDT | 40.00 | 1.13 | 0.84 | 1.16 | +0.11 | +10.78% | 72 | 94 | 53.37% |
| PINS240802P00041000 | 2024-06-25 3:27PM EDT | 41.00 | 1.14 | 1.10 | 1.48 | 0.00 | - | 31 | 31 | 53.13% |
| PINS240802P00042000 | 2024-06-28 11:22AM EDT | 42.00 | 1.57 | 1.42 | 1.75 | +0.07 | +4.67% | 5 | 12 | 50.78% |
| PINS240802P00043000 | 2024-06-28 11:22AM EDT | 43.00 | 1.95 | 1.81 | 2.27 | +0.09 | +4.84% | 5 | 44 | 52.34% |
| PINS240802P00044000 | 2024-06-25 1:29PM EDT | 44.00 | 2.36 | 2.14 | 2.63 | 0.00 | - | 1 | 2 | 49.76% |
| PINS240802P00045000 | 2024-06-18 10:23AM EDT | 45.00 | 3.10 | 2.81 | 3.25 | 0.00 | - | - | 1 | 50.95% |
© 2024 Yahoo. All rights reserved.