Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:42.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00042000 | 2024-05-10 3:58PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.04 | -0.64 | -95.52% | 421 | 1,952 | 4.49% |
| PINS240517C00042000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.58 | 0.55 | 0.59 | -0.42 | -42.00% | 476 | 5,673 | 23.78% |
| PINS240524C00042000 | 2024-05-10 2:46PM EDT | 2024-05-24 | 0.84 | 0.80 | 0.88 | -0.28 | -25.00% | 27 | 1,209 | 25.88% |
| PINS240531C00042000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 1.14 | 0.99 | 1.05 | -0.29 | -20.28% | 4 | 205 | 25.54% |
| PINS240607C00042000 | 2024-05-10 3:38PM EDT | 2024-06-07 | 1.25 | 1.19 | 1.29 | -0.35 | -21.88% | 42 | 1,121 | 27.30% |
| PINS240614C00042000 | 2024-05-10 9:55AM EDT | 2024-06-14 | 2.15 | 1.39 | 1.54 | +0.31 | +16.85% | 11 | 14 | 29.27% |
| PINS240621C00042000 | 2024-05-10 3:57PM EDT | 2024-06-21 | 1.59 | 1.57 | 1.62 | -0.39 | -19.70% | 299 | 3,689 | 28.17% |
| PINS240719C00042000 | 2024-05-10 3:31PM EDT | 2024-07-19 | 2.27 | 2.21 | 2.25 | -0.37 | -14.02% | 30 | 1,388 | 30.47% |
| PINS240816C00042000 | 2024-05-10 3:29PM EDT | 2024-08-16 | 3.55 | 3.45 | 3.55 | -0.30 | -7.79% | 25 | 753 | 40.75% |
| PINS240920C00042000 | 2024-05-08 2:35PM EDT | 2024-09-20 | 4.60 | 4.05 | 4.15 | 0.00 | - | 3 | 413 | 40.97% |
| PINS241018C00042000 | 2024-05-08 10:24AM EDT | 2024-10-18 | 4.95 | 4.45 | 4.55 | 0.00 | - | 8 | 782 | 40.88% |
| PINS241115C00042000 | 2024-05-07 9:31AM EDT | 2024-11-15 | 5.18 | 5.30 | 5.50 | 0.00 | - | 4 | 51 | 45.69% |
| PINS241220C00042000 | 2024-05-10 10:46AM EDT | 2024-12-20 | 6.05 | 5.80 | 5.90 | -0.35 | -5.47% | 28 | 37 | 45.07% |
| PINS250117C00042000 | 2024-05-10 3:47PM EDT | 2025-01-17 | 6.15 | 6.05 | 6.20 | -0.30 | -4.65% | 42 | 11,655 | 44.69% |
| PINS250620C00042000 | 2024-05-09 11:03AM EDT | 2025-06-20 | 8.61 | 8.20 | 8.45 | 0.00 | - | 1 | 2,016 | 48.27% |
| PINS260116C00042000 | 2024-05-10 12:27PM EDT | 2026-01-16 | 10.65 | 10.30 | 10.75 | +1.15 | +12.11% | 2 | 693 | 50.21% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00042000 | 2024-05-10 3:52PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 498 | 631 | 2.34% |
| PINS240517P00042000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.53 | 0.52 | 0.54 | +0.17 | +47.22% | 717 | 1,284 | 21.78% |
| PINS240524P00042000 | 2024-05-10 3:46PM EDT | 2024-05-24 | 0.75 | 0.73 | 0.78 | +0.04 | +5.63% | 135 | 209 | 22.95% |
| PINS240531P00042000 | 2024-05-10 2:51PM EDT | 2024-05-31 | 0.79 | 0.87 | 0.93 | -0.03 | -3.66% | 218 | 355 | 22.61% |
| PINS240607P00042000 | 2024-05-10 3:36PM EDT | 2024-06-07 | 1.05 | 1.03 | 1.12 | +0.15 | +16.67% | 10 | 20 | 23.73% |
| PINS240614P00042000 | 2024-05-09 10:38AM EDT | 2024-06-14 | 1.04 | 1.17 | 1.27 | 0.00 | - | 1 | 1 | 24.15% |
| PINS240621P00042000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 1.32 | 1.33 | 1.37 | +0.16 | +13.79% | 2,214 | 1,580 | 23.83% |
| PINS240628P00042000 | 2024-05-09 1:03PM EDT | 2024-06-28 | 1.36 | 1.41 | 1.51 | 0.00 | - | 9 | 9 | 24.37% |
| PINS240719P00042000 | 2024-05-10 3:37PM EDT | 2024-07-19 | 1.79 | 1.79 | 1.83 | +0.08 | +4.68% | 589 | 458 | 24.78% |
| PINS240816P00042000 | 2024-05-08 2:30PM EDT | 2024-08-16 | 2.92 | 2.90 | 2.94 | 0.00 | - | 36 | 347 | 33.74% |
| PINS240920P00042000 | 2024-05-10 3:57PM EDT | 2024-09-20 | 3.35 | 3.25 | 3.35 | +0.10 | +3.08% | 1 | 253 | 33.06% |
| PINS241018P00042000 | 2024-05-10 9:30AM EDT | 2024-10-18 | 3.40 | 3.50 | 3.60 | -0.05 | -1.45% | 4 | 147 | 32.32% |
| PINS241115P00042000 | 2024-05-07 11:05AM EDT | 2024-11-15 | 4.65 | 4.20 | 4.40 | 0.00 | - | 6 | 9 | 36.51% |
| PINS241220P00042000 | 2024-05-09 11:24AM EDT | 2024-12-20 | 4.50 | 4.45 | 4.65 | +0.15 | +3.45% | 3 | 6 | 35.47% |
| PINS250117P00042000 | 2024-05-09 1:31PM EDT | 2025-01-17 | 4.63 | 4.60 | 4.75 | 0.00 | - | 112 | 1,061 | 34.18% |
| PINS250620P00042000 | 2024-05-09 11:32AM EDT | 2025-06-20 | 5.90 | 5.95 | 6.15 | 0.00 | - | 340 | 508 | 34.97% |
| PINS260116P00042000 | 2024-05-01 3:45PM EDT | 2026-01-16 | 8.05 | 7.15 | 8.45 | 0.00 | - | 20 | 45 | 39.23% |
© 2024 Yahoo. All rights reserved.