Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:25PM EDT. Market open.
Strike:44.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00044000 | 2024-05-10 10:07AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 265 | 40.63% |
| PINS240517C00044000 | 2024-05-10 2:01PM EDT | 2024-05-17 | 0.11 | 0.10 | 0.11 | -0.09 | -42.86% | 63 | 3,171 | 24.61% |
| PINS240524C00044000 | 2024-05-10 2:02PM EDT | 2024-05-24 | 0.27 | 0.24 | 0.28 | -0.08 | -22.86% | 16 | 58 | 25.39% |
| PINS240531C00044000 | 2024-05-10 12:00PM EDT | 2024-05-31 | 0.41 | 0.39 | 0.43 | -0.16 | -28.07% | 241 | 196 | 25.49% |
| PINS240607C00044000 | 2024-05-10 10:37AM EDT | 2024-06-07 | 0.57 | 0.53 | 0.60 | -0.07 | -10.94% | 28 | 195 | 26.37% |
| PINS240614C00044000 | 2024-05-10 9:59AM EDT | 2024-06-14 | 0.99 | 0.71 | 0.78 | +0.16 | +19.28% | 1 | 46 | 27.44% |
| PINS240621C00044000 | 2024-05-10 1:08PM EDT | 2024-06-21 | 0.94 | 0.86 | 0.90 | -0.10 | -9.62% | 130 | 999 | 27.34% |
| PINS240719C00044000 | 2024-05-10 1:07PM EDT | 2024-07-19 | 1.55 | 1.45 | 1.49 | -0.11 | -6.63% | 47 | 448 | 29.59% |
| PINS240816C00044000 | 2024-05-10 12:36PM EDT | 2024-08-16 | 2.77 | 2.73 | 2.79 | -0.13 | -4.48% | 131 | 727 | 40.04% |
| PINS240920C00044000 | 2024-05-09 10:33AM EDT | 2024-09-20 | 3.56 | 3.30 | 3.40 | 0.00 | - | 4 | 112 | 40.39% |
| PINS241018C00044000 | 2024-05-08 11:08AM EDT | 2024-10-18 | 4.10 | 3.65 | 3.80 | 0.00 | - | 10 | 21 | 40.30% |
| PINS241115C00044000 | 2024-05-09 11:31AM EDT | 2024-11-15 | 4.90 | 4.60 | 4.80 | 0.00 | - | 6 | 140 | 45.42% |
| PINS241220C00044000 | 2024-05-07 9:53AM EDT | 2024-12-20 | 4.88 | 5.05 | 5.20 | 0.00 | - | 1 | 340 | 44.76% |
| PINS250117C00044000 | 2024-05-08 10:21AM EDT | 2025-01-17 | 5.50 | 5.30 | 5.45 | 0.00 | - | 69 | 72 | 43.99% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00044000 | 2024-05-10 2:01PM EDT | 2024-05-10 | 1.65 | 1.64 | 1.71 | +0.24 | +17.02% | 62 | 84 | 0.00% |
| PINS240517P00044000 | 2024-05-10 10:12AM EDT | 2024-05-17 | 1.60 | 1.71 | 1.77 | -0.25 | -13.51% | 30 | 61 | 20.12% |
| PINS240524P00044000 | 2024-05-07 1:57PM EDT | 2024-05-24 | 2.50 | 1.82 | 1.89 | 0.00 | - | - | 10 | 21.09% |
| PINS240621P00044000 | 2024-05-10 12:42PM EDT | 2024-06-21 | 2.26 | 2.29 | 2.34 | -0.07 | -3.00% | 19 | 35 | 22.14% |
| PINS240719P00044000 | 2024-05-10 1:17PM EDT | 2024-07-19 | 2.66 | 2.71 | 2.76 | -0.02 | -0.75% | 53 | 228 | 23.37% |
| PINS240816P00044000 | 2024-05-07 2:38PM EDT | 2024-08-16 | 4.45 | 3.80 | 3.90 | 0.00 | - | 52 | 176 | 33.13% |
| PINS240920P00044000 | 2024-05-02 2:05PM EDT | 2024-09-20 | 5.85 | 4.15 | 4.25 | 0.00 | - | 6 | 23 | 31.92% |
| PINS241018P00044000 | 2024-05-08 11:57AM EDT | 2024-10-18 | 4.60 | 4.35 | 4.50 | 0.00 | - | - | 13 | 31.28% |
| PINS241115P00044000 | 2024-05-06 9:48AM EDT | 2024-11-15 | 6.35 | 5.10 | 5.30 | 0.00 | - | 27 | 28 | 35.46% |
| PINS250117P00044000 | 2024-05-10 10:50AM EDT | 2025-01-17 | 5.60 | 5.50 | 5.65 | +0.05 | +0.90% | 1 | 383 | 33.23% |
© 2024 Yahoo. All rights reserved.