Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:36.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00036000 | 2024-05-09 1:52PM EDT | 2024-05-10 | 6.50 | 6.55 | 6.80 | -0.02 | -0.31% | 2 | 85 | 159.38% |
| PINS240517C00036000 | 2024-05-09 1:58PM EDT | 2024-05-17 | 6.51 | 5.70 | 7.45 | -0.08 | -1.21% | 18 | 3,228 | 131.15% |
| PINS240524C00036000 | 2024-05-06 11:28AM EDT | 2024-05-24 | 4.65 | 6.45 | 7.65 | 0.00 | - | 10 | 63 | 75.20% |
| PINS240531C00036000 | 2024-05-09 12:16PM EDT | 2024-05-31 | 6.67 | 5.20 | 7.10 | +1.47 | +28.27% | 1 | 390 | 64.45% |
| PINS240607C00036000 | 2024-05-01 2:50PM EDT | 2024-06-07 | 5.00 | 5.85 | 8.60 | 0.00 | - | - | 5 | 60.99% |
| PINS240621C00036000 | 2024-05-08 11:39AM EDT | 2024-06-21 | 6.82 | 5.20 | 7.00 | 0.00 | - | 1 | 1,564 | 42.63% |
| PINS240719C00036000 | 2024-05-09 11:13AM EDT | 2024-07-19 | 7.25 | 5.55 | 8.15 | +0.55 | +8.21% | 3 | 1,440 | 57.67% |
| PINS240816C00036000 | 2024-05-08 9:38AM EDT | 2024-08-16 | 7.50 | 6.95 | 9.10 | 0.00 | - | 1 | 492 | 62.84% |
| PINS240920C00036000 | 2024-05-08 10:18AM EDT | 2024-09-20 | 8.15 | 7.55 | 8.80 | 0.00 | - | 2 | 74 | 50.32% |
| PINS241115C00036000 | 2024-05-07 11:33AM EDT | 2024-11-15 | 8.97 | 8.45 | 10.65 | 0.00 | - | 42 | 186 | 60.83% |
| PINS241220C00036000 | 2024-05-01 11:12AM EDT | 2024-12-20 | 8.20 | 8.80 | 11.05 | 0.00 | - | 2 | 12 | 59.47% |
| PINS250117C00036000 | 2024-05-09 10:28AM EDT | 2025-01-17 | 10.00 | 10.05 | 10.85 | 0.00 | - | 1 | 40 | 51.01% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00036000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 131.25% |
| PINS240517P00036000 | 2024-05-09 2:51PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 2 | 2,761 | 54.69% |
| PINS240524P00036000 | 2024-05-06 1:17PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 1,019 | 44.14% |
| PINS240531P00036000 | 2024-05-07 3:15PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.05 | 0.00 | - | 1 | 1,083 | 37.89% |
| PINS240607P00036000 | 2024-05-08 11:06AM EDT | 2024-06-07 | 0.06 | 0.02 | 0.07 | 0.00 | - | 3 | 205 | 35.16% |
| PINS240621P00036000 | 2024-05-09 10:04AM EDT | 2024-06-21 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 102 | 1,618 | 31.74% |
| PINS240719P00036000 | 2024-05-09 9:51AM EDT | 2024-07-19 | 0.28 | 0.21 | 0.28 | +0.01 | +3.70% | 8 | 600 | 31.10% |
| PINS240816P00036000 | 2024-05-09 9:42AM EDT | 2024-08-16 | 1.00 | 0.65 | 0.91 | -0.12 | -10.71% | 1 | 399 | 39.23% |
| PINS240920P00036000 | 2024-05-08 9:56AM EDT | 2024-09-20 | 1.33 | 1.07 | 1.21 | 0.00 | - | 3 | 111 | 38.04% |
| PINS241018P00036000 | 2024-05-06 10:17AM EDT | 2024-10-18 | 2.02 | 1.28 | 1.37 | +2.02 | - | - | 3 | 36.60% |
| PINS241115P00036000 | 2024-03-14 10:11AM EDT | 2024-11-15 | 5.30 | 5.55 | 5.65 | 0.00 | - | 8 | 8 | 76.37% |
| PINS241220P00036000 | 2024-05-02 11:46AM EDT | 2024-12-20 | 2.87 | 2.07 | 2.17 | 0.00 | - | 19 | 18 | 39.04% |
| PINS250117P00036000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 2.89 | 2.14 | 2.30 | 0.00 | - | 10 | 10 | 37.99% |
© 2024 Yahoo. All rights reserved.