Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00030000 | 2024-05-07 3:23PM EDT | 2024-05-10 | 11.93 | 11.50 | 13.70 | 0.00 | - | 6 | 112 | 477.15% |
| PINS240517C00030000 | 2024-05-09 3:54PM EDT | 2024-05-17 | 12.65 | 11.60 | 12.95 | +0.10 | +0.80% | 1 | 650 | 156.64% |
| PINS240524C00030000 | 2024-04-29 12:58PM EDT | 2024-05-24 | 4.75 | 12.60 | 12.95 | 0.00 | - | 4 | 14 | 97.27% |
| PINS240607C00030000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 12.75 | 12.65 | 12.95 | 0.00 | - | 12 | 94 | 73.63% |
| PINS240621C00030000 | 2024-05-09 3:59PM EDT | 2024-06-21 | 13.30 | 11.80 | 13.85 | +0.80 | +6.40% | 45 | 5,359 | 62.79% |
| PINS240719C00030000 | 2024-05-09 1:20PM EDT | 2024-07-19 | 12.77 | 11.90 | 13.80 | +0.99 | +8.40% | 150 | 4,446 | 50.49% |
| PINS240816C00030000 | 2024-05-08 10:43AM EDT | 2024-08-16 | 13.30 | 12.20 | 14.10 | 0.00 | - | 1 | 659 | 53.56% |
| PINS240920C00030000 | 2024-05-03 12:07PM EDT | 2024-09-20 | 11.74 | 13.45 | 14.60 | 0.00 | - | 10 | 18 | 64.04% |
| PINS241018C00030000 | 2024-05-02 9:38AM EDT | 2024-10-18 | 11.80 | 13.65 | 14.85 | 0.00 | - | 5 | 213 | 61.82% |
| PINS241115C00030000 | 2024-05-01 12:17PM EDT | 2024-11-15 | 12.40 | 13.15 | 15.70 | 0.00 | - | 30 | 107 | 59.55% |
| PINS241220C00030000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 12.70 | 13.80 | 16.05 | 0.00 | - | 2 | 20 | 60.91% |
| PINS250117C00030000 | 2024-05-09 2:52PM EDT | 2025-01-17 | 14.52 | 13.05 | 15.10 | +0.27 | +1.89% | 5 | 3,272 | 59.42% |
| PINS250620C00030000 | 2024-05-08 10:17AM EDT | 2025-06-20 | 15.80 | 15.90 | 17.25 | 0.00 | - | 1 | 419 | 59.29% |
| PINS260116C00030000 | 2024-05-07 11:50AM EDT | 2026-01-16 | 16.95 | 15.65 | 18.15 | 0.00 | - | 21 | 150 | 50.31% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00030000 | 2024-05-06 3:38PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 215 | 175.00% |
| PINS240517P00030000 | 2024-05-08 12:26PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 9,757 | 89.06% |
| PINS240524P00030000 | 2024-05-06 12:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 1.27 | 0.00 | - | 3 | 94 | 143.55% |
| PINS240531P00030000 | 2024-05-07 1:03PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.10 | 0.00 | - | 7 | 75 | 70.31% |
| PINS240607P00030000 | 2024-05-02 9:45AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.13 | 0.00 | - | - | 15 | 63.28% |
| PINS240621P00030000 | 2024-05-03 3:15PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.18 | 0.00 | - | 21 | 4,757 | 56.45% |
| PINS240719P00030000 | 2024-05-07 1:10PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 326 | 40.43% |
| PINS240816P00030000 | 2024-05-09 3:08PM EDT | 2024-08-16 | 0.22 | 0.16 | 0.25 | -0.01 | -4.35% | 65 | 743 | 45.02% |
| PINS240920P00030000 | 2024-05-07 1:32PM EDT | 2024-09-20 | 0.45 | 0.30 | 0.35 | 0.00 | - | 1 | 27 | 41.99% |
| PINS241018P00030000 | 2024-05-09 1:26PM EDT | 2024-10-18 | 0.42 | 0.38 | 0.44 | -0.06 | -12.50% | 1 | 763 | 40.58% |
| PINS241115P00030000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 0.75 | 0.69 | 0.83 | -0.08 | -9.64% | 1 | 3 | 45.12% |
| PINS241220P00030000 | 2024-05-09 12:00PM EDT | 2024-12-20 | 0.88 | 0.82 | 0.88 | -0.01 | -1.12% | 1 | 615 | 42.29% |
| PINS250117P00030000 | 2024-05-09 2:31PM EDT | 2025-01-17 | 0.98 | 0.90 | 1.00 | -0.10 | -9.26% | 10 | 5,604 | 41.65% |
| PINS250620P00030000 | 2024-05-08 10:35AM EDT | 2025-06-20 | 1.85 | 1.74 | 1.89 | 0.00 | - | 3 | 597 | 41.85% |
| PINS260116P00030000 | 2024-05-08 12:00PM EDT | 2026-01-16 | 2.76 | 2.48 | 2.90 | 0.00 | - | 405 | 696 | 41.27% |
© 2024 Yahoo. All rights reserved.