Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:50.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00050000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 288 | 84.38% |
| PINS240517C00050000 | 2024-05-08 11:56AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 1,603 | 47.66% |
| PINS240524C00050000 | 2024-05-08 12:43PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 20 | 37.89% |
| PINS240531C00050000 | 2024-05-07 1:00PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.05 | 0.00 | - | 9 | 34 | 34.18% |
| PINS240607C00050000 | 2024-05-08 1:21PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.06 | +0.07 | - | - | 1 | 31.06% |
| PINS240614C00050000 | 2024-05-08 11:24AM EDT | 2024-06-14 | 0.10 | 0.02 | 0.22 | 0.00 | - | 1 | 11 | 36.91% |
| PINS240621C00050000 | 2024-05-09 12:13PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 67 | 2,436 | 27.64% |
| PINS240719C00050000 | 2024-05-09 11:24AM EDT | 2024-07-19 | 0.30 | 0.28 | 0.33 | -0.04 | -11.76% | 14 | 494 | 29.49% |
| PINS240816C00050000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 1.16 | 1.14 | 1.21 | -0.07 | -5.69% | 53 | 652 | 39.53% |
| PINS240920C00050000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 1.63 | 1.40 | 1.68 | +0.07 | +4.49% | 1 | 181 | 39.45% |
| PINS241018C00050000 | 2024-05-08 3:13PM EDT | 2024-10-18 | 1.96 | 1.71 | 2.03 | 0.00 | - | 53 | 431 | 39.40% |
| PINS241115C00050000 | 2024-05-08 3:24PM EDT | 2024-11-15 | 2.80 | 2.53 | 2.87 | 0.00 | - | 3 | 111 | 43.82% |
| PINS241220C00050000 | 2024-05-09 2:51PM EDT | 2024-12-20 | 3.05 | 3.05 | 4.05 | -0.15 | -4.69% | 40 | 1,088 | 49.44% |
| PINS250117C00050000 | 2024-05-09 3:06PM EDT | 2025-01-17 | 3.30 | 3.25 | 3.40 | 0.00 | - | 16 | 3,191 | 41.92% |
| PINS250620C00050000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 5.25 | 5.35 | 5.55 | -0.23 | -4.20% | 1 | 1,300 | 45.23% |
| PINS260116C00050000 | 2024-05-09 2:11PM EDT | 2026-01-16 | 7.50 | 7.45 | 7.85 | -0.20 | -2.60% | 1 | 382 | 47.14% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00050000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 9.45 | 6.30 | 7.50 | 0.00 | - | 3 | 0 | 144.53% |
| PINS240517P00050000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 9.45 | 6.70 | 7.45 | 0.00 | - | 3 | 0 | 62.50% |
| PINS240531P00050000 | 2024-05-08 2:07PM EDT | 2024-05-31 | 7.50 | 7.15 | 9.35 | 0.00 | - | 1 | 11 | 73.05% |
| PINS240621P00050000 | 2024-02-08 12:51PM EDT | 2024-06-21 | 10.70 | 15.00 | 15.95 | 0.00 | - | 2 | 0 | 181.40% |
| PINS240719P00050000 | 2024-05-02 12:37PM EDT | 2024-07-19 | 9.81 | 6.10 | 7.55 | 0.00 | - | - | 1 | 25.88% |
| PINS240816P00050000 | 2024-05-07 2:30PM EDT | 2024-08-16 | 8.75 | 6.85 | 8.55 | 0.00 | - | 2 | 2 | 39.40% |
| PINS240920P00050000 | 2024-05-06 2:10PM EDT | 2024-09-20 | 9.80 | 7.30 | 9.80 | 0.00 | - | 10 | 10 | 47.78% |
| PINS241018P00050000 | 2024-04-03 10:04AM EDT | 2024-10-18 | 15.25 | 10.20 | 10.40 | 0.00 | - | 25 | 95 | 49.12% |
| PINS241115P00050000 | 2024-05-09 3:59PM EDT | 2024-11-15 | 9.00 | 8.80 | 10.00 | -0.20 | -2.17% | 25 | 221 | 41.93% |
| PINS241220P00050000 | 2024-05-07 9:42AM EDT | 2024-12-20 | 10.20 | 9.05 | 9.20 | 0.00 | - | 1 | 88 | 31.98% |
| PINS250117P00050000 | 2024-05-08 2:22PM EDT | 2025-01-17 | 9.40 | 9.10 | 9.35 | 0.00 | - | 1 | 71 | 31.36% |
| PINS250620P00050000 | 2024-05-02 11:07AM EDT | 2025-06-20 | 12.10 | 10.30 | 10.60 | 0.00 | - | 2 | 9 | 32.23% |
| PINS260116P00050000 | 2024-05-02 12:02PM EDT | 2026-01-16 | 12.98 | 11.40 | 11.75 | 0.00 | - | - | 1 | 31.54% |
© 2024 Yahoo. All rights reserved.