Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240621C00042000 | 2024-06-14 3:29PM EDT | 2024-06-21 | 1.92 | 1.67 | 1.75 | +0.37 | +23.87% | 32 | 5,792 | 32.62% |
| PINS240628C00042000 | 2024-06-14 2:54PM EDT | 2024-06-28 | 2.09 | 1.89 | 2.05 | -0.71 | -25.36% | 5 | 674 | 34.08% |
| PINS240705C00042000 | 2024-06-14 3:38PM EDT | 2024-07-05 | 2.10 | 1.69 | 2.77 | +0.50 | +31.25% | 12 | 240 | 46.97% |
| PINS240712C00042000 | 2024-06-14 2:45PM EDT | 2024-07-12 | 2.52 | 2.16 | 2.44 | +0.29 | +13.00% | 1 | 21 | 33.25% |
| PINS240719C00042000 | 2024-06-14 3:57PM EDT | 2024-07-19 | 2.52 | 2.48 | 2.55 | +0.20 | +8.62% | 218 | 2,728 | 31.98% |
| PINS240726C00042000 | 2024-06-07 3:41PM EDT | 2024-07-26 | 3.60 | 2.60 | 2.91 | 0.00 | - | 2 | 2 | 35.74% |
| PINS240816C00042000 | 2024-06-14 3:19PM EDT | 2024-08-16 | 4.35 | 4.00 | 4.15 | +0.35 | +8.75% | 26 | 1,351 | 47.22% |
| PINS240920C00042000 | 2024-06-14 12:08PM EDT | 2024-09-20 | 4.60 | 4.55 | 4.65 | +0.14 | +3.14% | 40 | 804 | 43.63% |
| PINS241018C00042000 | 2024-06-14 2:32PM EDT | 2024-10-18 | 5.16 | 4.95 | 5.05 | +0.11 | +2.18% | 16 | 2,043 | 42.53% |
| PINS241115C00042000 | 2024-06-12 11:09AM EDT | 2024-11-15 | 6.35 | 5.85 | 6.00 | 0.00 | - | 1 | 58 | 47.21% |
| PINS241220C00042000 | 2024-06-14 9:30AM EDT | 2024-12-20 | 5.73 | 6.25 | 6.40 | -0.90 | -13.57% | 6 | 76 | 45.94% |
| PINS250117C00042000 | 2024-06-14 1:08PM EDT | 2025-01-17 | 6.65 | 6.60 | 6.75 | +0.10 | +1.53% | 30 | 11,595 | 45.58% |
| PINS250321C00042000 | 2024-06-13 3:36PM EDT | 2025-03-21 | 7.61 | 7.65 | 7.85 | 0.00 | - | 9 | 9 | 47.66% |
| PINS250620C00042000 | 2024-06-12 12:49PM EDT | 2025-06-20 | 9.20 | 8.80 | 9.00 | 0.00 | - | 7 | 1,965 | 48.28% |
| PINS260116C00042000 | 2024-06-13 11:35AM EDT | 2026-01-16 | 10.85 | 10.95 | 11.25 | -0.15 | -1.36% | 1 | 784 | 49.48% |
Putsfor21 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240621P00042000 | 2024-06-14 3:22PM EDT | 2024-06-21 | 0.11 | 0.13 | 0.16 | -0.07 | -38.89% | 181 | 4,776 | 27.74% |
| PINS240628P00042000 | 2024-06-14 3:44PM EDT | 2024-06-28 | 0.31 | 0.31 | 0.36 | -0.08 | -20.51% | 10 | 67 | 27.74% |
| PINS240705P00042000 | 2024-06-14 2:02PM EDT | 2024-07-05 | 0.42 | 0.44 | 0.48 | 0.00 | - | 3 | 48 | 26.17% |
| PINS240712P00042000 | 2024-06-14 3:07PM EDT | 2024-07-12 | 0.57 | 0.60 | 1.03 | -0.05 | -8.06% | 2 | 3 | 35.55% |
| PINS240719P00042000 | 2024-06-14 3:52PM EDT | 2024-07-19 | 0.75 | 0.76 | 0.81 | -0.08 | -9.64% | 54 | 1,513 | 27.30% |
| PINS240726P00042000 | 2024-06-12 1:05PM EDT | 2024-07-26 | 0.90 | 0.48 | 1.10 | 0.00 | - | - | 24 | 30.32% |
| PINS240816P00042000 | 2024-06-14 1:54PM EDT | 2024-08-16 | 2.09 | 2.08 | 2.22 | -0.05 | -2.34% | 33 | 1,778 | 41.16% |
| PINS240920P00042000 | 2024-06-14 3:43PM EDT | 2024-09-20 | 2.47 | 2.46 | 2.54 | +0.01 | +0.41% | 9 | 1,900 | 36.72% |
| PINS241018P00042000 | 2024-06-11 10:54AM EDT | 2024-10-18 | 2.68 | 2.57 | 2.83 | 0.00 | - | 75 | 166 | 35.33% |
| PINS241115P00042000 | 2024-06-13 3:07PM EDT | 2024-11-15 | 3.50 | 3.35 | 3.55 | 0.00 | - | 10 | 61 | 38.59% |
| PINS241220P00042000 | 2024-06-14 9:57AM EDT | 2024-12-20 | 3.65 | 3.65 | 3.80 | -0.14 | -3.69% | 79 | 63 | 36.90% |
| PINS250117P00042000 | 2024-06-11 3:30PM EDT | 2025-01-17 | 3.75 | 3.85 | 4.00 | 0.00 | - | 191 | 1,185 | 35.99% |
| PINS250321P00042000 | 2024-06-07 3:33PM EDT | 2025-03-21 | 4.65 | 4.55 | 4.75 | 0.00 | - | 87 | 305 | 36.80% |
| PINS250620P00042000 | 2024-06-07 3:03PM EDT | 2025-06-20 | 5.35 | 5.30 | 5.45 | 0.00 | - | 3 | 596 | 36.13% |
| PINS260116P00042000 | 2024-06-13 9:33AM EDT | 2026-01-16 | 6.54 | 6.50 | 6.80 | 0.00 | - | 5 | 72 | 35.30% |
© 2024 Yahoo. All rights reserved.