Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:20AM EDT. Market open.
Strike:47.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240628C00047000 | 2024-06-26 9:32AM EDT | 2024-06-28 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 51 | 50.00% |
| PINS240705C00047000 | 2024-06-26 3:15PM EDT | 2024-07-05 | 0.11 | 0.08 | 0.11 | 0.00 | - | 67 | 165 | 28.71% |
| PINS240712C00047000 | 2024-06-25 3:53PM EDT | 2024-07-12 | 0.49 | 0.22 | 0.27 | 0.00 | - | 224 | 208 | 28.81% |
| PINS240719C00047000 | 2024-06-26 3:50PM EDT | 2024-07-19 | 0.45 | 0.40 | 0.44 | 0.00 | - | 129 | 6,947 | 29.30% |
| PINS240726C00047000 | 2024-06-26 2:55PM EDT | 2024-07-26 | 0.69 | 0.62 | 0.69 | 0.00 | - | 3 | 54 | 31.64% |
| PINS240802C00047000 | 2024-06-25 3:56PM EDT | 2024-08-02 | 2.15 | 1.53 | 1.98 | 0.00 | - | 2 | 0 | 53.08% |
| PINS240816C00047000 | 2024-06-26 2:58PM EDT | 2024-08-16 | 2.09 | 2.03 | 2.08 | 0.00 | - | 67 | 1,451 | 46.75% |
| PINS240920C00047000 | 2024-06-26 12:21PM EDT | 2024-09-20 | 2.55 | 2.52 | 2.58 | 0.00 | - | 30 | 382 | 41.92% |
| PINS241018C00047000 | 2024-06-20 11:30AM EDT | 2024-10-18 | 2.85 | 2.92 | 3.05 | 0.00 | - | 13 | 0 | 41.21% |
| PINS241115C00047000 | 2024-06-25 3:29PM EDT | 2024-11-15 | 4.10 | 3.90 | 4.00 | 0.00 | - | 22 | 174 | 45.53% |
| PINS241220C00047000 | 2024-06-26 12:15PM EDT | 2024-12-20 | 4.35 | 4.30 | 4.45 | 0.00 | - | 9 | 143 | 44.43% |
| PINS250117C00047000 | 2024-06-24 10:15AM EDT | 2025-01-17 | 4.30 | 4.65 | 4.75 | 0.00 | - | 2 | 953 | 43.54% |
| PINS250321C00047000 | 2024-06-18 11:11AM EDT | 2025-03-21 | 5.82 | 5.70 | 5.95 | 0.00 | - | 5 | 222 | 45.97% |
| PINS250620C00047000 | 2024-06-25 10:59AM EDT | 2025-06-20 | 6.97 | 6.95 | 7.20 | 0.00 | - | 5 | 0 | 46.85% |
| PINS260116C00047000 | 2024-06-25 2:49PM EDT | 2026-01-16 | 9.70 | 9.25 | 9.55 | 0.00 | - | 1 | 116 | 47.96% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719P00047000 | 2024-06-25 3:40PM EDT | 2024-07-19 | 2.49 | 2.77 | 2.86 | 0.00 | - | 38 | 48 | 26.12% |
| PINS240816P00047000 | 2024-06-26 12:40PM EDT | 2024-08-16 | 4.35 | 4.20 | 4.30 | 0.00 | - | 31 | 232 | 42.02% |
| PINS240920P00047000 | 2024-06-27 10:01AM EDT | 2024-09-20 | 4.45 | 4.45 | 4.65 | -0.25 | -5.32% | 3 | 210 | 36.55% |
| PINS241018P00047000 | 2024-06-18 11:39AM EDT | 2024-10-18 | 5.10 | 4.75 | 4.85 | 0.00 | - | 10 | 231 | 33.81% |
| PINS241115P00047000 | 2024-06-21 2:21PM EDT | 2024-11-15 | 6.15 | 5.45 | 5.60 | 0.00 | - | 10 | 307 | 37.16% |
| PINS241220P00047000 | 2024-06-26 2:56PM EDT | 2024-12-20 | 5.85 | 5.70 | 5.85 | 0.00 | - | 25 | 42 | 35.33% |
| PINS250117P00047000 | 2024-05-01 12:52PM EDT | 2025-01-17 | 9.10 | 7.50 | 7.65 | 0.00 | - | 1 | 393 | 46.38% |
| PINS250321P00047000 | 2024-06-07 10:02AM EDT | 2025-03-21 | 7.75 | 6.50 | 6.85 | 0.00 | - | 1 | 110 | 35.30% |
| PINS250620P00047000 | 2024-05-21 3:29PM EDT | 2025-06-20 | 9.00 | 7.65 | 7.90 | 0.00 | - | 1 | 283 | 36.48% |
| PINS260116P00047000 | 2024-06-11 3:45PM EDT | 2026-01-16 | 9.20 | 8.65 | 8.90 | 0.00 | - | 19 | 28 | 33.50% |
© 2024 Yahoo. All rights reserved.