Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018C00018000 | 2024-05-06 10:21AM EDT | 18.00 | 22.69 | 22.85 | 24.45 | 0.00 | - | 1 | 5 | 73.83% |
| PINS241018C00020000 | 2024-05-10 9:58AM EDT | 20.00 | 23.35 | 21.05 | 24.05 | 0.00 | - | 5 | 16 | 101.71% |
| PINS241018C00023000 | 2024-05-02 12:58PM EDT | 23.00 | 18.07 | 17.10 | 19.45 | 0.00 | - | 30 | 54 | 83.06% |
| PINS241018C00025000 | 2024-05-13 3:52PM EDT | 25.00 | 17.58 | 15.55 | 17.65 | 0.00 | - | 10 | 50 | 78.30% |
| PINS241018C00028000 | 2024-05-22 10:56AM EDT | 28.00 | 14.12 | 14.15 | 14.70 | 0.00 | - | 5 | 99 | 60.25% |
| PINS241018C00030000 | 2024-05-17 2:34PM EDT | 30.00 | 13.59 | 12.35 | 13.20 | 0.00 | - | 1 | 213 | 58.74% |
| PINS241018C00031000 | 2024-05-17 11:03AM EDT | 31.00 | 12.77 | 11.10 | 11.70 | 0.00 | - | 1 | 4 | 53.37% |
| PINS241018C00032000 | 2024-05-10 10:05AM EDT | 32.00 | 12.08 | 10.60 | 10.80 | 0.00 | - | 1 | 288 | 51.00% |
| PINS241018C00033000 | 2024-05-14 11:52AM EDT | 33.00 | 10.30 | 9.75 | 9.90 | 0.00 | - | - | 1 | 48.54% |
| PINS241018C00034000 | 2024-05-07 3:09PM EDT | 34.00 | 9.75 | 8.65 | 10.00 | 0.00 | - | - | 4 | 50.42% |
| PINS241018C00035000 | 2024-05-28 9:30AM EDT | 35.00 | 8.12 | 8.15 | 8.30 | 0.00 | - | 2 | 289 | 45.90% |
| PINS241018C00036000 | 2024-05-15 10:25AM EDT | 36.00 | 7.82 | 7.35 | 7.85 | 0.00 | - | 3 | 4 | 48.39% |
| PINS241018C00037000 | 2024-05-29 11:09AM EDT | 37.00 | 7.20 | 6.65 | 7.25 | 0.00 | - | 4 | 1,022 | 48.51% |
| PINS241018C00038000 | 2024-05-31 10:13AM EDT | 38.00 | 5.85 | 6.00 | 6.70 | -0.35 | -5.65% | 4 | 2 | 48.78% |
| PINS241018C00039000 | 2024-05-15 11:21AM EDT | 39.00 | 5.95 | 5.35 | 6.20 | 0.00 | - | 1 | 3 | 49.18% |
| PINS241018C00040000 | 2024-05-30 10:31AM EDT | 40.00 | 4.90 | 4.75 | 4.90 | 0.00 | - | 1 | 1,416 | 41.10% |
| PINS241018C00041000 | 2024-05-31 10:33AM EDT | 41.00 | 4.00 | 4.20 | 4.35 | -0.70 | -14.89% | 13 | 276 | 40.48% |
| PINS241018C00042000 | 2024-05-31 11:07AM EDT | 42.00 | 3.50 | 3.70 | 3.85 | -0.25 | -6.67% | 11 | 792 | 39.99% |
| PINS241018C00043000 | 2024-05-31 11:16AM EDT | 43.00 | 3.05 | 3.20 | 3.40 | -0.35 | -10.29% | 6 | 321 | 39.62% |
| PINS241018C00044000 | 2024-05-30 2:17PM EDT | 44.00 | 2.90 | 2.82 | 2.95 | 0.00 | - | 1 | 101 | 38.89% |
| PINS241018C00045000 | 2024-05-31 3:09PM EDT | 45.00 | 2.36 | 2.43 | 2.62 | -0.17 | -6.72% | 4 | 1,581 | 39.00% |
| PINS241018C00046000 | 2024-05-21 10:09AM EDT | 46.00 | 2.62 | 2.10 | 2.21 | 0.00 | - | 1 | 3 | 37.94% |
| PINS241018C00047000 | 2024-05-29 10:10AM EDT | 47.00 | 1.94 | 1.82 | 1.92 | 0.00 | - | 2 | 152 | 37.77% |
| PINS241018C00048000 | 2024-05-17 10:33AM EDT | 48.00 | 2.20 | 1.56 | 1.67 | 0.00 | - | 3 | 100 | 37.70% |
| PINS241018C00049000 | 2024-05-30 1:02PM EDT | 49.00 | 1.43 | 1.14 | 1.44 | 0.00 | - | 7 | 37 | 37.53% |
| PINS241018C00050000 | 2024-05-29 11:25AM EDT | 50.00 | 1.32 | 0.89 | 1.23 | 0.00 | - | 3 | 953 | 37.26% |
| PINS241018C00055000 | 2024-05-31 10:30AM EDT | 55.00 | 0.46 | 0.48 | 0.56 | -0.08 | -14.81% | 2 | 1,523 | 36.87% |
| PINS241018C00060000 | 2024-05-23 1:24PM EDT | 60.00 | 0.24 | 0.21 | 0.45 | 0.00 | - | 2 | 59 | 42.04% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018P00018000 | 2024-05-08 11:39AM EDT | 18.00 | 0.03 | 0.01 | 0.20 | 0.00 | - | 375 | 327 | 68.75% |
| PINS241018P00020000 | 2024-05-28 2:07PM EDT | 20.00 | 0.05 | 0.02 | 0.38 | 0.00 | - | 2 | 239 | 68.16% |
| PINS241018P00023000 | 2024-05-24 2:41PM EDT | 23.00 | 0.05 | 0.03 | 0.13 | 0.00 | - | 200 | 6,421 | 52.15% |
| PINS241018P00025000 | 2024-05-20 2:42PM EDT | 25.00 | 0.08 | 0.05 | 0.17 | 0.00 | - | 202 | 358 | 48.05% |
| PINS241018P00028000 | 2024-05-20 3:09PM EDT | 28.00 | 0.17 | 0.14 | 0.29 | 0.00 | - | 1 | 99 | 43.56% |
| PINS241018P00030000 | 2024-05-31 12:01PM EDT | 30.00 | 0.38 | 0.31 | 0.35 | +0.11 | +40.74% | 408 | 762 | 39.06% |
| PINS241018P00031000 | 2024-05-28 10:47AM EDT | 31.00 | 0.35 | 0.40 | 0.44 | 0.00 | - | 1 | 1 | 38.23% |
| PINS241018P00032000 | 2024-05-30 9:52AM EDT | 32.00 | 0.51 | 0.51 | 0.55 | 0.00 | - | 2 | 1,262 | 37.50% |
| PINS241018P00033000 | 2024-05-29 9:30AM EDT | 33.00 | 0.68 | 0.64 | 0.69 | 0.00 | - | 5 | 7 | 36.87% |
| PINS241018P00034000 | 2024-05-31 11:40AM EDT | 34.00 | 0.94 | 0.81 | 0.86 | +0.19 | +25.33% | 1 | 15 | 36.33% |
| PINS241018P00035000 | 2024-05-31 11:32AM EDT | 35.00 | 1.15 | 0.87 | 1.06 | +0.12 | +11.65% | 4 | 1,750 | 35.77% |
| PINS241018P00036000 | 2024-05-29 11:11AM EDT | 36.00 | 1.07 | 1.16 | 1.29 | 0.00 | - | 3 | 10 | 35.16% |
| PINS241018P00037000 | 2024-05-29 3:05PM EDT | 37.00 | 1.45 | 1.47 | 1.56 | 0.00 | - | 108 | 143 | 34.62% |
| PINS241018P00038000 | 2024-05-23 12:20PM EDT | 38.00 | 1.71 | 1.80 | 1.87 | 0.00 | - | 9 | 77 | 34.11% |
| PINS241018P00039000 | 2024-05-30 9:32AM EDT | 39.00 | 2.10 | 2.05 | 2.23 | 0.00 | - | 2 | 131 | 33.67% |
| PINS241018P00040000 | 2024-05-29 2:37PM EDT | 40.00 | 2.46 | 2.46 | 2.64 | 0.00 | - | 210 | 405 | 33.29% |
| PINS241018P00041000 | 2024-05-31 11:35AM EDT | 41.00 | 3.30 | 2.98 | 3.10 | +0.50 | +17.86% | 1 | 12 | 32.96% |
| PINS241018P00042000 | 2024-05-31 10:33AM EDT | 42.00 | 3.80 | 3.45 | 3.55 | +0.55 | +16.92% | 6 | 164 | 32.06% |
| PINS241018P00043000 | 2024-05-31 10:33AM EDT | 43.00 | 4.35 | 4.00 | 4.10 | +0.17 | +4.07% | 15 | 58 | 31.69% |
| PINS241018P00044000 | 2024-05-30 12:41PM EDT | 44.00 | 4.70 | 4.50 | 4.70 | 0.00 | - | 24 | 58 | 31.37% |
| PINS241018P00045000 | 2024-05-23 12:41PM EDT | 45.00 | 5.00 | 4.75 | 5.30 | 0.00 | - | 5 | 32 | 30.58% |
| PINS241018P00046000 | 2024-05-17 10:02AM EDT | 46.00 | 5.10 | 5.35 | 6.00 | 0.00 | - | 29 | 29 | 30.37% |
| PINS241018P00047000 | 2024-05-06 9:56AM EDT | 47.00 | 7.90 | 5.35 | 6.70 | 0.00 | - | 1 | 230 | 29.69% |
| PINS241018P00050000 | 2024-04-03 10:04AM EDT | 50.00 | 15.25 | 10.20 | 10.40 | 0.00 | - | 25 | 95 | 45.07% |
| PINS241018P00055000 | 2024-05-22 10:00AM EDT | 55.00 | 13.60 | 12.75 | 13.70 | 0.00 | - | 1 | 4 | 28.47% |
| PINS241018P00060000 | 2024-02-08 1:25PM EDT | 60.00 | 20.05 | 23.50 | 25.80 | 0.00 | - | - | 0 | 110.69% |
© 2024 Yahoo. All rights reserved.