Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00035000 | 2024-05-09 1:55PM EDT | 2024-05-10 | 7.37 | 7.50 | 8.45 | +0.39 | +5.59% | 6 | 199 | 216.80% |
| PINS240517C00035000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 7.68 | 7.20 | 8.40 | +0.07 | +0.92% | 15 | 7,384 | 83.98% |
| PINS240524C00035000 | 2024-05-09 11:37AM EDT | 2024-05-24 | 7.68 | 7.50 | 8.50 | +1.38 | +21.90% | 147 | 253 | 78.32% |
| PINS240531C00035000 | 2024-05-09 3:25PM EDT | 2024-05-31 | 7.72 | 6.05 | 8.55 | +0.07 | +0.92% | 1 | 277 | 89.45% |
| PINS240607C00035000 | 2024-05-08 12:15PM EDT | 2024-06-07 | 7.70 | 7.70 | 8.15 | 0.00 | - | 5 | 11 | 53.42% |
| PINS240614C00035000 | 2024-05-03 9:35AM EDT | 2024-06-14 | 5.87 | 7.75 | 9.45 | 0.00 | - | 16 | 16 | 72.02% |
| PINS240621C00035000 | 2024-05-09 11:34AM EDT | 2024-06-21 | 7.86 | 6.85 | 9.00 | +0.56 | +7.67% | 1 | 3,157 | 76.42% |
| PINS240719C00035000 | 2024-05-08 3:49PM EDT | 2024-07-19 | 8.15 | 7.15 | 8.40 | 0.00 | - | 14 | 979 | 47.22% |
| PINS240816C00035000 | 2024-05-09 3:40PM EDT | 2024-08-16 | 8.73 | 7.60 | 10.15 | +1.63 | +22.96% | 20 | 261 | 68.41% |
| PINS240920C00035000 | 2024-05-09 10:32AM EDT | 2024-09-20 | 9.40 | 9.10 | 10.05 | +1.10 | +13.25% | 1 | 75 | 51.47% |
| PINS241018C00035000 | 2024-05-07 12:10PM EDT | 2024-10-18 | 8.95 | 8.45 | 10.70 | 0.00 | - | 1 | 293 | 59.81% |
| PINS241115C00035000 | 2024-05-08 10:14AM EDT | 2024-11-15 | 9.80 | 9.15 | 10.80 | 0.00 | - | 1 | 225 | 56.27% |
| PINS241220C00035000 | 2024-05-08 2:21PM EDT | 2024-12-20 | 10.50 | 9.65 | 11.30 | 0.00 | - | 122 | 212 | 56.43% |
| PINS250117C00035000 | 2024-05-08 12:53PM EDT | 2025-01-17 | 10.70 | 10.75 | 12.00 | 0.00 | - | 44 | 4,953 | 53.89% |
| PINS250620C00035000 | 2024-05-07 12:23PM EDT | 2025-06-20 | 11.82 | 10.60 | 13.05 | 0.00 | - | 3 | 213 | 53.98% |
| PINS260116C00035000 | 2024-05-08 12:04PM EDT | 2026-01-16 | 14.59 | 14.15 | 15.00 | 0.00 | - | 2 | 444 | 52.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00035000 | 2024-05-03 2:57PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 128 | 106.25% |
| PINS240517P00035000 | 2024-05-09 12:57PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 40 | 6,895 | 58.59% |
| PINS240524P00035000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | -0.06 | -85.71% | 1 | 132 | 48.83% |
| PINS240531P00035000 | 2024-05-08 10:42AM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 194 | 42.19% |
| PINS240607P00035000 | 2024-05-08 1:09PM EDT | 2024-06-07 | 0.05 | 0.02 | 0.06 | 0.00 | - | 5 | 16 | 38.28% |
| PINS240621P00035000 | 2024-05-09 11:22AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | 0.00 | - | 1 | 3,588 | 34.18% |
| PINS240719P00035000 | 2024-05-08 10:22AM EDT | 2024-07-19 | 0.20 | 0.14 | 0.20 | 0.00 | - | 3 | 643 | 31.84% |
| PINS240816P00035000 | 2024-05-08 3:40PM EDT | 2024-08-16 | 0.77 | 0.68 | 0.73 | 0.00 | - | 4 | 464 | 39.70% |
| PINS240920P00035000 | 2024-05-09 1:40PM EDT | 2024-09-20 | 0.95 | 0.90 | 0.98 | -0.10 | -9.52% | 10 | 1,241 | 38.18% |
| PINS241018P00035000 | 2024-05-09 12:42PM EDT | 2024-10-18 | 1.15 | 1.06 | 1.15 | -0.02 | -1.71% | 20 | 1,760 | 37.09% |
| PINS241115P00035000 | 2024-05-09 3:49PM EDT | 2024-11-15 | 1.63 | 1.59 | 1.82 | -0.92 | -36.08% | 1 | 13 | 42.11% |
| PINS241220P00035000 | 2024-05-06 11:58AM EDT | 2024-12-20 | 2.37 | 1.79 | 1.93 | 0.00 | - | 670 | 681 | 39.84% |
| PINS250117P00035000 | 2024-05-08 3:54PM EDT | 2025-01-17 | 1.99 | 1.89 | 2.00 | 0.00 | - | 1,005 | 6,697 | 38.26% |
| PINS250620P00035000 | 2024-05-07 9:55AM EDT | 2025-06-20 | 3.40 | 3.05 | 3.25 | 0.00 | - | 1 | 810 | 39.23% |
| PINS260116P00035000 | 2024-05-01 1:15PM EDT | 2026-01-16 | 5.35 | 4.10 | 4.45 | 0.00 | - | 6 | 270 | 38.62% |
© 2024 Yahoo. All rights reserved.