Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240621C00013000 | 2023-11-03 2:01PM EDT | 13.00 | 18.55 | 22.10 | 22.90 | 0.00 | - | 1 | 45 | 0.00% |
| PINS240621C00015000 | 2024-05-02 10:05AM EDT | 15.00 | 25.00 | 25.80 | 28.60 | 0.00 | - | 1 | 277 | 0.00% |
| PINS240621C00016000 | 2024-05-06 10:01AM EDT | 16.00 | 24.35 | 24.20 | 25.85 | 0.00 | - | 13 | 16 | 0.00% |
| PINS240621C00017000 | 2023-12-06 4:28PM EDT | 17.00 | 17.15 | 19.35 | 19.55 | 0.00 | - | 1 | 1 | 0.00% |
| PINS240621C00018000 | 2024-06-05 12:25PM EDT | 18.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PINS240621C00019000 | 2024-06-06 10:51AM EDT | 19.00 | 23.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240621C00020000 | 2024-06-17 12:53PM EDT | 20.00 | 24.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240621C00021000 | 2024-05-31 10:33AM EDT | 21.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS240621C00022000 | 2024-06-10 9:37AM EDT | 22.00 | 21.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240621C00023000 | 2024-06-17 2:00PM EDT | 23.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240621C00024000 | 2024-06-10 10:05AM EDT | 24.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PINS240621C00025000 | 2024-06-07 3:33PM EDT | 25.00 | 19.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PINS240621C00026000 | 2024-06-20 3:57PM EDT | 26.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240621C00027000 | 2024-06-20 2:09PM EDT | 27.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240621C00028000 | 2024-06-17 1:22PM EDT | 28.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240621C00029000 | 2024-06-20 11:02AM EDT | 29.00 | 15.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240621C00030000 | 2024-06-20 3:50PM EDT | 30.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240621C00031000 | 2024-06-18 3:13PM EDT | 31.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| PINS240621C00032000 | 2024-06-20 11:59AM EDT | 32.00 | 11.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240621C00033000 | 2024-06-20 12:34PM EDT | 33.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240621C00034000 | 2024-06-20 1:38PM EDT | 34.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PINS240621C00035000 | 2024-06-20 3:51PM EDT | 35.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| PINS240621C00036000 | 2024-06-18 3:30PM EDT | 36.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| PINS240621C00037000 | 2024-06-20 3:01PM EDT | 37.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PINS240621C00037500 | 2024-06-12 3:09PM EDT | 37.50 | 6.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240621C00038000 | 2024-06-20 3:34PM EDT | 38.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PINS240621C00038500 | 2024-06-20 2:02PM EDT | 38.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS240621C00039000 | 2024-06-20 2:38PM EDT | 39.00 | 4.89 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| PINS240621C00039500 | 2024-06-18 11:42AM EDT | 39.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240621C00040000 | 2024-06-20 3:58PM EDT | 40.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| PINS240621C00040500 | 2024-06-18 11:09AM EDT | 40.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS240621C00041000 | 2024-06-20 12:30PM EDT | 41.00 | 2.68 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PINS240621C00041500 | 2024-06-20 3:40PM EDT | 41.50 | 2.42 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PINS240621C00042000 | 2024-06-20 3:42PM EDT | 42.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| PINS240621C00042500 | 2024-06-20 3:42PM EDT | 42.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PINS240621C00043000 | 2024-06-20 3:48PM EDT | 43.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 0.00% |
| PINS240621C00043500 | 2024-06-20 3:35PM EDT | 43.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| PINS240621C00044000 | 2024-06-20 3:59PM EDT | 44.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| PINS240621C00044500 | 2024-06-20 3:36PM EDT | 44.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 6.25% |
| PINS240621C00045000 | 2024-06-20 3:28PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 802 | 0 | 12.50% |
| PINS240621C00045500 | 2024-06-20 3:34PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PINS240621C00046000 | 2024-06-20 3:42PM EDT | 46.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| PINS240621C00046500 | 2024-06-20 12:23PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| PINS240621C00047000 | 2024-06-20 10:27AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| PINS240621C00047500 | 2024-06-18 1:07PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PINS240621C00048000 | 2024-06-17 2:23PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| PINS240621C00048500 | 2024-06-17 9:47AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240621C00049000 | 2024-06-20 11:25AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240621C00050000 | 2024-06-20 11:06AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS240621C00051000 | 2024-06-20 12:23PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240621C00055000 | 2024-06-18 11:17AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PINS240621C00060000 | 2024-06-10 2:34PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240621P00013000 | 2024-04-01 9:30AM EDT | 13.00 | 0.03 | 0.00 | 1.10 | 0.00 | - | 1 | 574 | 1,562.50% |
| PINS240621P00015000 | 2024-03-19 3:53PM EDT | 15.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 70 | 595 | 1,043.75% |
| PINS240621P00016000 | 2023-12-29 11:59AM EDT | 16.00 | 0.07 | 0.01 | 0.13 | 0.00 | - | 2 | 3 | 900.00% |
| PINS240621P00017000 | 2024-01-25 4:37PM EDT | 17.00 | 0.10 | 0.01 | 0.13 | 0.00 | - | 2 | 1 | 850.00% |
| PINS240621P00018000 | 2024-05-31 11:43AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS240621P00019000 | 2024-05-01 9:52AM EDT | 19.00 | 0.01 | 0.00 | 0.76 | 0.00 | - | 2 | 71 | 1,025.00% |
| PINS240621P00020000 | 2024-04-19 10:47AM EDT | 20.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 7,181 | 562.50% |
| PINS240621P00021000 | 2024-05-01 9:41AM EDT | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS240621P00022000 | 2024-05-01 1:35PM EDT | 22.00 | 0.04 | 0.00 | 0.91 | 0.00 | - | 7 | 101 | 903.13% |
| PINS240621P00023000 | 2024-06-10 1:05PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| PINS240621P00024000 | 2024-05-01 12:48PM EDT | 24.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 271 | 907 | 772.66% |
| PINS240621P00025000 | 2024-06-04 10:11AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| PINS240621P00026000 | 2024-06-14 3:50PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PINS240621P00027000 | 2024-06-18 10:53AM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240621P00028000 | 2024-06-07 10:53AM EDT | 28.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240621P00029000 | 2024-05-31 11:55AM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 100.00% |
| PINS240621P00030000 | 2024-06-17 11:20AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240621P00031000 | 2024-05-16 10:49AM EDT | 31.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 5 | 1,191 | 474.22% |
| PINS240621P00032000 | 2024-06-17 12:37PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| PINS240621P00033000 | 2024-06-17 12:05PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| PINS240621P00034000 | 2024-06-17 12:01PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS240621P00035000 | 2024-06-13 10:13AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS240621P00036000 | 2024-06-20 12:24PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS240621P00037000 | 2024-06-20 9:36AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240621P00037500 | 2024-06-20 12:45PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PINS240621P00038000 | 2024-06-20 10:25AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PINS240621P00038500 | 2024-06-20 11:20AM EDT | 38.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PINS240621P00039000 | 2024-06-20 3:50PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240621P00039500 | 2024-06-20 2:34PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240621P00040000 | 2024-06-20 3:56PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| PINS240621P00040500 | 2024-06-20 3:51PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| PINS240621P00041000 | 2024-06-20 2:47PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS240621P00041500 | 2024-06-20 2:47PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PINS240621P00042000 | 2024-06-20 12:44PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PINS240621P00042500 | 2024-06-20 12:44PM EDT | 42.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PINS240621P00043000 | 2024-06-20 3:04PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PINS240621P00043500 | 2024-06-20 3:58PM EDT | 43.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| PINS240621P00044000 | 2024-06-20 3:59PM EDT | 44.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.39% |
| PINS240621P00044500 | 2024-06-20 3:59PM EDT | 44.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| PINS240621P00045000 | 2024-06-20 1:52PM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PINS240621P00045500 | 2024-06-20 12:29PM EDT | 45.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PINS240621P00046000 | 2024-06-20 11:37AM EDT | 46.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PINS240621P00046500 | 2024-06-13 10:28AM EDT | 46.50 | 3.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240621P00047000 | 2024-05-23 10:28AM EDT | 47.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240621P00047500 | 2024-06-18 3:45PM EDT | 47.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240621P00048000 | 2024-06-20 9:36AM EDT | 48.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240621P00048500 | 2024-06-17 11:44AM EDT | 48.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240621P00049000 | 2024-06-13 11:11AM EDT | 49.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240621P00050000 | 2024-06-20 9:51AM EDT | 50.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS240621P00051000 | 2024-06-13 11:11AM EDT | 51.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240621P00052000 | 2024-06-06 11:07AM EDT | 52.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240621P00055000 | 2024-05-29 9:55AM EDT | 55.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS240621P00060000 | 2024-06-10 10:05AM EDT | 60.00 | 16.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.