Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241115C00020000 | 2024-03-26 10:01AM EDT | 20.00 | 17.05 | 13.05 | 13.20 | 0.00 | - | 10 | 10 | 0.00% |
| PINS241115C00025000 | 2024-06-18 10:36AM EDT | 25.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241115C00027000 | 2024-04-10 9:32AM EDT | 27.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PINS241115C00028000 | 2024-05-31 1:06PM EDT | 28.00 | 14.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241115C00029000 | 2024-04-05 9:52AM EDT | 29.00 | 8.75 | 12.45 | 13.20 | 0.00 | - | 10 | 10 | 0.00% |
| PINS241115C00030000 | 2024-06-17 3:04PM EDT | 30.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS241115C00031000 | 2024-06-04 3:49PM EDT | 31.00 | 11.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS241115C00032000 | 2024-05-14 10:51AM EDT | 32.00 | 11.58 | 12.75 | 12.85 | 0.00 | - | 1 | 17 | 47.36% |
| PINS241115C00033000 | 2024-06-20 11:59AM EDT | 33.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS241115C00034000 | 2024-05-16 10:33AM EDT | 34.00 | 10.86 | 10.50 | 11.40 | 0.00 | - | 1 | 42 | 49.22% |
| PINS241115C00035000 | 2024-06-07 9:48AM EDT | 35.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS241115C00036000 | 2024-06-03 10:37AM EDT | 36.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS241115C00037000 | 2024-06-06 12:34PM EDT | 37.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241115C00038000 | 2024-06-18 3:09PM EDT | 38.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PINS241115C00039000 | 2024-05-21 3:53PM EDT | 39.00 | 6.36 | 8.05 | 8.15 | 0.00 | - | 2 | 20 | 50.24% |
| PINS241115C00040000 | 2024-06-20 10:04AM EDT | 40.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241115C00041000 | 2024-06-20 11:33AM EDT | 41.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241115C00042000 | 2024-06-18 3:13PM EDT | 42.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241115C00043000 | 2024-06-18 11:55AM EDT | 43.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS241115C00044000 | 2024-06-20 1:47PM EDT | 44.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS241115C00045000 | 2024-06-18 3:46PM EDT | 45.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| PINS241115C00046000 | 2024-06-18 3:13PM EDT | 46.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| PINS241115C00047000 | 2024-06-07 12:20PM EDT | 47.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| PINS241115C00048000 | 2024-06-14 3:04PM EDT | 48.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PINS241115C00049000 | 2024-06-12 9:59AM EDT | 49.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PINS241115C00050000 | 2024-06-12 10:45AM EDT | 50.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PINS241115C00055000 | 2024-06-17 9:46AM EDT | 55.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PINS241115C00060000 | 2024-06-14 10:54AM EDT | 60.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241115P00020000 | 2024-05-28 2:44PM EDT | 20.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PINS241115P00025000 | 2024-06-06 1:43PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PINS241115P00027000 | 2024-05-01 3:58PM EDT | 27.00 | 0.64 | 0.13 | 0.39 | 0.00 | - | 1 | 3 | 53.32% |
| PINS241115P00028000 | 2024-06-03 10:53AM EDT | 28.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PINS241115P00029000 | 2024-06-06 9:44AM EDT | 29.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PINS241115P00030000 | 2024-06-06 3:50PM EDT | 30.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| PINS241115P00031000 | 2024-06-04 3:08PM EDT | 31.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PINS241115P00032000 | 2024-06-18 11:25AM EDT | 32.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| PINS241115P00033000 | 2024-06-10 9:35AM EDT | 33.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PINS241115P00034000 | 2024-06-17 10:00AM EDT | 34.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PINS241115P00035000 | 2024-06-18 10:58AM EDT | 35.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PINS241115P00036000 | 2024-06-12 10:46AM EDT | 36.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| PINS241115P00037000 | 2024-06-13 11:26AM EDT | 37.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PINS241115P00038000 | 2024-06-11 2:45PM EDT | 38.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 383 | 0 | 6.25% |
| PINS241115P00039000 | 2024-06-18 12:01PM EDT | 39.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PINS241115P00040000 | 2024-06-13 11:35AM EDT | 40.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| PINS241115P00041000 | 2024-06-13 11:20AM EDT | 41.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PINS241115P00042000 | 2024-06-13 3:07PM EDT | 42.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| PINS241115P00043000 | 2024-06-04 3:20PM EDT | 43.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
| PINS241115P00044000 | 2024-06-20 9:44AM EDT | 44.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.03% |
| PINS241115P00045000 | 2024-06-20 1:41PM EDT | 45.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS241115P00046000 | 2024-06-11 2:22PM EDT | 46.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PINS241115P00047000 | 2024-06-17 2:13PM EDT | 47.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PINS241115P00048000 | 2024-06-17 2:27PM EDT | 48.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS241115P00049000 | 2024-06-04 3:07PM EDT | 49.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241115P00050000 | 2024-05-31 10:56AM EDT | 50.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241115P00055000 | 2024-06-07 10:47AM EDT | 55.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS241115P00060000 | 2024-06-18 11:00AM EDT | 60.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.