Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00040000 | 2024-05-09 2:51PM EDT | 2024-05-10 | 2.50 | 0.00 | 0.00 | -0.18 | -6.72% | 40 | 0 | 0.00% |
| PINS240517C00040000 | 2024-05-09 3:37PM EDT | 2024-05-17 | 2.62 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| PINS240524C00040000 | 2024-05-07 3:57PM EDT | 2024-05-24 | 2.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PINS240531C00040000 | 2024-05-09 3:37PM EDT | 2024-05-31 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240607C00040000 | 2024-05-09 9:31AM EDT | 2024-06-07 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240614C00040000 | 2024-05-09 9:37AM EDT | 2024-06-14 | 3.24 | 0.00 | 0.00 | +1.07 | +49.31% | 1 | 0 | 0.00% |
| PINS240621C00040000 | 2024-05-09 3:47PM EDT | 2024-06-21 | 3.34 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| PINS240628C00040000 | 2024-05-09 3:26PM EDT | 2024-06-28 | 3.40 | 0.00 | 0.00 | -0.07 | -2.02% | 66 | - | 0.00% |
| PINS240719C00040000 | 2024-05-09 3:05PM EDT | 2024-07-19 | 3.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240816C00040000 | 2024-05-09 1:36PM EDT | 2024-08-16 | 5.05 | 0.00 | 0.00 | -0.05 | -0.98% | 31 | 0 | 0.00% |
| PINS240920C00040000 | 2024-05-08 9:56AM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS241018C00040000 | 2024-05-09 12:12PM EDT | 2024-10-18 | 6.03 | 0.00 | 0.00 | -0.07 | -1.15% | 1 | 0 | 0.00% |
| PINS241115C00040000 | 2024-05-09 9:47AM EDT | 2024-11-15 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241220C00040000 | 2024-05-08 11:14AM EDT | 2024-12-20 | 7.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS250117C00040000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| PINS250620C00040000 | 2024-05-08 11:41AM EDT | 2025-06-20 | 9.65 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| PINS260116C00040000 | 2024-05-09 3:02PM EDT | 2026-01-16 | 11.70 | 0.00 | 0.00 | +0.45 | +4.00% | 4 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00040000 | 2024-05-09 2:39PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 25.00% |
| PINS240517P00040000 | 2024-05-09 3:53PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| PINS240524P00040000 | 2024-05-09 12:52PM EDT | 2024-05-24 | 0.16 | 0.00 | 0.00 | -0.01 | -5.88% | 17 | 0 | 6.25% |
| PINS240531P00040000 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.23 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| PINS240607P00040000 | 2024-05-09 3:58PM EDT | 2024-06-07 | 0.35 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| PINS240614P00040000 | 2024-05-08 10:51AM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | +0.55 | - | - | 0 | 6.25% |
| PINS240621P00040000 | 2024-05-09 3:52PM EDT | 2024-06-21 | 0.53 | 0.00 | 0.00 | 0.00 | - | 361 | 0 | 6.25% |
| PINS240719P00040000 | 2024-05-09 3:49PM EDT | 2024-07-19 | 0.97 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| PINS240816P00040000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | -0.17 | -8.02% | 36 | 0 | 3.13% |
| PINS240920P00040000 | 2024-05-09 10:46AM EDT | 2024-09-20 | 2.37 | 0.00 | 0.00 | -0.13 | -5.20% | 7 | 0 | 3.13% |
| PINS241018P00040000 | 2024-05-07 12:11PM EDT | 2024-10-18 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| PINS241220P00040000 | 2024-05-09 12:26PM EDT | 2024-12-20 | 3.54 | 0.00 | 0.00 | -0.01 | -0.28% | 9 | 0 | 1.56% |
| PINS250117P00040000 | 2024-05-09 12:18PM EDT | 2025-01-17 | 3.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| PINS250620P00040000 | 2024-05-08 3:40PM EDT | 2025-06-20 | 5.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| PINS260116P00040000 | 2024-05-08 2:16PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2024 Yahoo. All rights reserved.