Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:10PM EDT. Market open.
Strike:33.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00033000 | 2024-05-10 1:26PM EDT | 2024-05-10 | 9.47 | 9.15 | 9.30 | +2.22 | +30.62% | 3 | 373 | 250.00% |
| PINS240517C00033000 | 2024-05-10 1:26PM EDT | 2024-05-17 | 9.52 | 9.20 | 9.30 | +0.12 | +1.28% | 1 | 1,833 | 62.50% |
| PINS240524C00033000 | 2024-05-08 9:36AM EDT | 2024-05-24 | 8.75 | 9.25 | 9.75 | 0.00 | - | 1 | 257 | 88.28% |
| PINS240531C00033000 | 2024-05-03 3:22PM EDT | 2024-05-31 | 7.65 | 9.25 | 9.65 | 0.00 | - | 2 | 57 | 69.14% |
| PINS240607C00033000 | 2024-05-03 2:33PM EDT | 2024-06-07 | 7.60 | 9.30 | 9.45 | 0.00 | - | 1 | 1 | 54.49% |
| PINS240621C00033000 | 2024-05-07 9:47AM EDT | 2024-06-21 | 8.45 | 9.40 | 9.90 | 0.00 | - | 1 | 823 | 58.98% |
| PINS240719C00033000 | 2024-05-10 1:39PM EDT | 2024-07-19 | 9.85 | 9.60 | 9.75 | +0.92 | +10.30% | 4 | 390 | 48.93% |
| PINS240816C00033000 | 2024-05-03 3:38PM EDT | 2024-08-16 | 8.82 | 10.05 | 10.25 | 0.00 | - | 7 | 649 | 50.34% |
| PINS240920C00033000 | 2024-05-07 12:24PM EDT | 2024-09-20 | 10.30 | 10.40 | 10.60 | 0.00 | - | 2 | 58 | 50.61% |
| PINS241115C00033000 | 2024-05-08 12:31PM EDT | 2024-11-15 | 11.81 | 11.15 | 11.50 | 0.00 | - | 1 | 13 | 51.44% |
| PINS241220C00033000 | 2024-05-01 3:48PM EDT | 2024-12-20 | 10.70 | 11.65 | 11.80 | 0.00 | - | 12 | 24 | 51.54% |
| PINS250620C00033000 | 2024-05-08 11:05AM EDT | 2025-06-20 | 14.02 | 11.90 | 13.80 | 0.00 | - | 3 | 237 | 53.83% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00033000 | 2024-05-09 11:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,609 | 181.25% |
| PINS240517P00033000 | 2024-05-10 12:15PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 3,680 | 72.66% |
| PINS240524P00033000 | 2024-05-09 9:42AM EDT | 2024-05-24 | 0.03 | 0.01 | 0.25 | 0.00 | - | 1 | 78 | 75.78% |
| PINS240531P00033000 | 2024-05-06 11:01AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 31 | 50.39% |
| PINS240607P00033000 | 2024-05-03 12:56PM EDT | 2024-06-07 | 0.10 | 0.01 | 0.04 | 0.00 | - | 5 | 59 | 44.14% |
| PINS240621P00033000 | 2024-05-08 2:08PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.05 | 0.00 | - | 203 | 2,965 | 37.50% |
| PINS240719P00033000 | 2024-05-08 10:19AM EDT | 2024-07-19 | 0.09 | 0.06 | 0.11 | 0.00 | - | 3 | 2,510 | 33.59% |
| PINS240816P00033000 | 2024-05-07 10:32AM EDT | 2024-08-16 | 0.64 | 0.41 | 0.45 | 0.00 | - | 1 | 223 | 40.04% |
| PINS240920P00033000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 1.05 | 0.62 | 0.66 | 0.00 | - | 8 | 397 | 38.79% |
| PINS241018P00033000 | 2024-05-06 9:51AM EDT | 2024-10-18 | 1.18 | 0.73 | 0.78 | 0.00 | - | - | 2 | 37.33% |
| PINS241115P00033000 | 2024-04-23 9:56AM EDT | 2024-11-15 | 4.10 | 1.20 | 1.26 | 0.00 | - | 1 | 72 | 41.28% |
| PINS241220P00033000 | 2024-05-08 10:02AM EDT | 2024-12-20 | 1.52 | 1.37 | 1.43 | 0.00 | - | 1 | 509 | 39.97% |
| PINS250620P00033000 | 2024-05-10 12:06PM EDT | 2025-06-20 | 2.63 | 2.50 | 2.64 | 0.00 | - | 1 | 1,296 | 39.59% |
© 2024 Yahoo. All rights reserved.