Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240920C00025000 | 2024-05-01 10:45AM EDT | 25.00 | 15.70 | 16.15 | 19.00 | 0.00 | - | 1 | 57 | 0.00% |
| PINS240920C00028000 | 2024-05-17 1:42PM EDT | 28.00 | 15.32 | 15.95 | 16.55 | 0.00 | - | 2 | 16 | 56.84% |
| PINS240920C00029000 | 2024-05-31 3:52PM EDT | 29.00 | 12.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240920C00030000 | 2024-06-14 9:48AM EDT | 30.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240920C00031000 | 2024-05-17 10:00AM EDT | 31.00 | 12.50 | 13.00 | 13.30 | 0.00 | - | 3 | 110 | 48.05% |
| PINS240920C00032000 | 2024-06-12 12:52PM EDT | 32.00 | 12.71 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS240920C00033000 | 2024-06-11 10:30AM EDT | 33.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240920C00034000 | 2024-06-06 9:46AM EDT | 34.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240920C00035000 | 2024-06-17 1:58PM EDT | 35.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240920C00036000 | 2024-06-10 11:09AM EDT | 36.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240920C00037000 | 2024-06-18 9:32AM EDT | 37.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240920C00038000 | 2024-06-17 3:45PM EDT | 38.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240920C00039000 | 2024-06-17 9:59AM EDT | 39.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240920C00040000 | 2024-06-20 11:32AM EDT | 40.00 | 6.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240920C00041000 | 2024-06-14 12:56PM EDT | 41.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240920C00042000 | 2024-06-20 1:36PM EDT | 42.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| PINS240920C00043000 | 2024-06-17 3:56PM EDT | 43.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PINS240920C00044000 | 2024-06-20 2:37PM EDT | 44.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PINS240920C00045000 | 2024-06-20 1:40PM EDT | 45.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| PINS240920C00046000 | 2024-06-20 1:52PM EDT | 46.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 3.13% |
| PINS240920C00047000 | 2024-06-17 2:19PM EDT | 47.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| PINS240920C00048000 | 2024-06-18 9:52AM EDT | 48.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| PINS240920C00049000 | 2024-06-18 12:36PM EDT | 49.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| PINS240920C00050000 | 2024-06-20 11:54AM EDT | 50.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| PINS240920C00055000 | 2024-06-20 11:24AM EDT | 55.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PINS240920C00060000 | 2024-06-17 3:00PM EDT | 60.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240920P00020000 | 2024-05-06 10:14AM EDT | 20.00 | 0.03 | 0.02 | 1.30 | 0.00 | - | 3 | 15 | 115.14% |
| PINS240920P00025000 | 2024-06-18 1:04PM EDT | 25.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PINS240920P00028000 | 2024-06-17 9:30AM EDT | 28.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS240920P00029000 | 2024-06-14 2:39PM EDT | 29.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| PINS240920P00030000 | 2024-05-22 11:04AM EDT | 30.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| PINS240920P00031000 | 2024-05-15 10:17AM EDT | 31.00 | 0.37 | 0.21 | 0.25 | 0.00 | - | 1 | 17 | 46.48% |
| PINS240920P00032000 | 2024-06-20 10:38AM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PINS240920P00033000 | 2024-06-20 10:38AM EDT | 33.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PINS240920P00034000 | 2024-06-14 1:33PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PINS240920P00035000 | 2024-06-20 2:14PM EDT | 35.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
| PINS240920P00036000 | 2024-06-18 3:20PM EDT | 36.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PINS240920P00037000 | 2024-06-18 3:20PM EDT | 37.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PINS240920P00038000 | 2024-06-20 1:32PM EDT | 38.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 6.25% |
| PINS240920P00039000 | 2024-06-20 10:54AM EDT | 39.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| PINS240920P00040000 | 2024-06-20 3:11PM EDT | 40.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 6.25% |
| PINS240920P00041000 | 2024-06-20 3:11PM EDT | 41.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| PINS240920P00042000 | 2024-06-20 2:14PM EDT | 42.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 3.13% |
| PINS240920P00043000 | 2024-06-20 1:59PM EDT | 43.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| PINS240920P00044000 | 2024-06-20 2:42PM EDT | 44.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.05% |
| PINS240920P00045000 | 2024-06-20 2:49PM EDT | 45.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PINS240920P00046000 | 2024-06-20 2:02PM EDT | 46.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS240920P00047000 | 2024-06-03 3:56PM EDT | 47.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240920P00048000 | 2024-06-12 2:58PM EDT | 48.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PINS240920P00049000 | 2024-05-31 3:59PM EDT | 49.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240920P00050000 | 2024-06-17 2:21PM EDT | 50.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS240920P00055000 | 2024-05-20 3:58PM EDT | 55.00 | 12.40 | 10.95 | 11.15 | 0.00 | - | 149 | 159 | 27.83% |
© 2024 Yahoo. All rights reserved.