Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00020000 | 2024-04-29 9:36AM EDT | 2024-05-10 | 14.15 | 22.50 | 22.70 | 0.00 | - | - | 12 | 465.63% |
| PINS240517C00020000 | 2024-05-02 2:03PM EDT | 2024-05-17 | 20.30 | 22.20 | 23.45 | 0.00 | - | 2 | 41 | 268.75% |
| PINS240621C00020000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 23.21 | 21.70 | 23.15 | +2.56 | +12.40% | 10 | 441 | 151.27% |
| PINS240719C00020000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 19.85 | 21.30 | 23.95 | 0.00 | - | 3 | 3 | 153.96% |
| PINS240816C00020000 | 2024-05-08 10:08AM EDT | 2024-08-16 | 22.42 | 21.95 | 24.05 | 0.00 | - | 2 | 65 | 92.48% |
| PINS241018C00020000 | 2024-05-07 12:21PM EDT | 2024-10-18 | 22.43 | 23.05 | 23.35 | 0.00 | - | 2 | 19 | 80.37% |
| PINS241115C00020000 | 2024-03-26 10:01AM EDT | 2024-11-15 | 17.05 | 13.05 | 13.20 | 0.00 | - | 10 | 10 | 0.00% |
| PINS241220C00020000 | 2024-04-10 1:02PM EDT | 2024-12-20 | 14.80 | 22.85 | 23.70 | 0.00 | - | - | 1 | 70.51% |
| PINS250117C00020000 | 2024-05-03 12:16PM EDT | 2025-01-17 | 21.50 | 23.45 | 24.55 | 0.00 | - | 3 | 535 | 82.96% |
| PINS250620C00020000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 14.85 | 22.05 | 25.50 | 0.00 | - | 1 | 1 | 61.82% |
| PINS260116C00020000 | 2024-05-06 3:21PM EDT | 2026-01-16 | 23.50 | 24.75 | 25.50 | 0.00 | - | 10 | 84 | 66.11% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00020000 | 2024-04-29 2:01PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 15 | 526.56% |
| PINS240517P00020000 | 2024-05-01 2:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 340 | 168.75% |
| PINS240621P00020000 | 2024-04-19 10:47AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 7,181 | 81.25% |
| PINS240719P00020000 | 2024-05-07 10:25AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 319 | 69.53% |
| PINS240816P00020000 | 2024-05-08 3:18PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 120 | 73.24% |
| PINS240920P00020000 | 2024-05-06 10:14AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 15 | 58.20% |
| PINS241018P00020000 | 2024-05-08 10:29AM EDT | 2024-10-18 | 0.06 | 0.01 | 0.48 | 0.00 | - | 204 | 238 | 67.29% |
| PINS241115P00020000 | 2024-04-24 10:33AM EDT | 2024-11-15 | 0.48 | 0.00 | 0.63 | 0.00 | - | 1 | 6 | 65.43% |
| PINS241220P00020000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 0.05 | 0.05 | 0.46 | 0.00 | - | 4 | 38 | 57.62% |
| PINS250117P00020000 | 2024-05-09 12:36PM EDT | 2025-01-17 | 0.19 | 0.15 | 0.22 | -0.06 | -24.00% | 36 | 16,163 | 51.07% |
| PINS250620P00020000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 0.62 | 0.10 | 0.85 | 0.00 | - | 2 | 241 | 56.98% |
| PINS260116P00020000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 0.98 | 0.54 | 0.90 | 0.00 | - | 40 | 175 | 47.05% |
© 2024 Yahoo. All rights reserved.