Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:55PM EDT. Market open.
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00045000 | 2024-05-10 1:14PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 329 | 53.13% |
| PINS240517C00045000 | 2024-05-10 1:40PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1,340 | 1,759 | 27.93% |
| PINS240524C00045000 | 2024-05-10 2:04PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 63 | 299 | 25.98% |
| PINS240531C00045000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 0.21 | 0.18 | 0.22 | -0.07 | -25.00% | 5 | 177 | 25.34% |
| PINS240607C00045000 | 2024-05-10 1:56PM EDT | 2024-06-07 | 0.33 | 0.31 | 0.35 | -0.09 | -21.43% | 1,002 | 461 | 26.17% |
| PINS240614C00045000 | 2024-05-10 11:26AM EDT | 2024-06-14 | 0.46 | 0.43 | 0.49 | -0.10 | -17.86% | 503 | 59 | 27.00% |
| PINS240621C00045000 | 2024-05-10 2:02PM EDT | 2024-06-21 | 0.58 | 0.54 | 0.58 | -0.13 | -18.31% | 231 | 2,741 | 26.66% |
| PINS240719C00045000 | 2024-05-10 2:36PM EDT | 2024-07-19 | 1.09 | 1.04 | 1.11 | -0.13 | -9.85% | 306 | 630 | 28.96% |
| PINS240816C00045000 | 2024-05-10 12:35PM EDT | 2024-08-16 | 2.36 | 2.33 | 2.41 | -0.11 | -4.45% | 389 | 730 | 40.02% |
| PINS240920C00045000 | 2024-05-10 11:27AM EDT | 2024-09-20 | 2.91 | 2.86 | 2.92 | -0.19 | -6.13% | 15 | 154 | 39.48% |
| PINS241018C00045000 | 2024-05-08 1:46PM EDT | 2024-10-18 | 3.55 | 3.20 | 3.30 | 0.00 | - | 265 | 1,475 | 39.31% |
| PINS241115C00045000 | 2024-05-09 10:23AM EDT | 2024-11-15 | 4.33 | 4.10 | 4.30 | 0.00 | - | 1 | 615 | 44.53% |
| PINS241220C00045000 | 2024-05-08 2:55PM EDT | 2024-12-20 | 4.95 | 4.55 | 4.70 | 0.00 | - | 8 | 156 | 43.95% |
| PINS250117C00045000 | 2024-05-10 9:57AM EDT | 2025-01-17 | 4.90 | 4.80 | 4.95 | -0.25 | -4.85% | 43 | 2,455 | 43.23% |
| PINS250620C00045000 | 2024-05-08 11:21AM EDT | 2025-06-20 | 7.32 | 7.00 | 7.20 | 0.00 | - | 1 | 504 | 46.75% |
| PINS260116C00045000 | 2024-05-10 2:30PM EDT | 2026-01-16 | 9.22 | 9.15 | 9.50 | +0.02 | +0.22% | 2 | 1,482 | 48.62% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00045000 | 2024-05-08 10:22AM EDT | 2024-05-10 | 2.76 | 1.94 | 3.50 | 0.00 | - | 5 | 5 | 197.66% |
| PINS240517P00045000 | 2024-05-07 12:21PM EDT | 2024-05-17 | 3.20 | 2.61 | 2.83 | 0.00 | - | 14 | 99 | 31.06% |
| PINS240531P00045000 | 2024-05-02 12:22PM EDT | 2024-05-31 | 5.70 | 2.84 | 2.92 | 0.00 | - | - | 1 | 23.24% |
| PINS240607P00045000 | 2024-05-08 1:48PM EDT | 2024-06-07 | 2.98 | 1.82 | 3.00 | 0.00 | - | - | 2 | 23.05% |
| PINS240621P00045000 | 2024-05-09 9:31AM EDT | 2024-06-21 | 2.85 | 3.05 | 3.20 | +0.04 | +1.42% | 1 | 199 | 23.78% |
| PINS240719P00045000 | 2024-05-03 11:03AM EDT | 2024-07-19 | 5.10 | 3.40 | 3.55 | 0.00 | - | 1 | 312 | 24.27% |
| PINS240816P00045000 | 2024-05-09 10:33AM EDT | 2024-08-16 | 4.45 | 4.40 | 4.55 | 0.00 | - | 114 | 826 | 32.89% |
| PINS240920P00045000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 5.28 | 4.80 | 4.90 | 0.00 | - | 78 | 565 | 31.81% |
| PINS241018P00045000 | 2024-05-10 2:40PM EDT | 2024-10-18 | 5.05 | 5.00 | 5.10 | -0.26 | -4.67% | 10 | 12 | 30.75% |
| PINS241115P00045000 | 2024-05-02 3:13PM EDT | 2024-11-15 | 7.30 | 5.70 | 5.90 | 0.00 | - | 7 | 7 | 35.06% |
| PINS241220P00045000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 7.50 | 5.95 | 6.10 | 0.00 | - | 1 | 153 | 33.74% |
| PINS250117P00045000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 7.40 | 6.10 | 6.25 | 0.00 | - | 1 | 572 | 32.90% |
| PINS250620P00045000 | 2024-02-27 12:50PM EDT | 2025-06-20 | 11.25 | 12.10 | 13.25 | 0.00 | - | - | 1 | 62.34% |
| PINS260116P00045000 | 2024-05-06 11:07AM EDT | 2026-01-16 | 9.67 | 8.65 | 8.90 | 0.00 | - | 1 | 107 | 33.19% |
© 2024 Yahoo. All rights reserved.