Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240524C00020000 | 2024-05-16 10:27AM EDT | 20.00 | 22.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240524C00023000 | 2024-05-15 10:47AM EDT | 23.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240524C00025000 | 2024-05-07 11:55AM EDT | 25.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240524C00028000 | 2024-05-15 9:31AM EDT | 28.00 | 14.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240524C00029000 | 2024-04-22 3:27PM EDT | 29.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240524C00030000 | 2024-05-15 3:57PM EDT | 30.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240524C00031000 | 2024-04-30 3:03PM EDT | 31.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240524C00032000 | 2024-05-08 12:32PM EDT | 32.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS240524C00033000 | 2024-05-08 9:36AM EDT | 33.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240524C00034000 | 2024-05-02 9:43AM EDT | 34.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240524C00034500 | 2024-05-17 2:41PM EDT | 34.50 | 8.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240524C00035000 | 2024-05-13 9:39AM EDT | 35.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240524C00035500 | 2024-05-14 11:07AM EDT | 35.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240524C00036000 | 2024-05-17 2:42PM EDT | 36.00 | 6.69 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PINS240524C00037000 | 2024-05-20 9:45AM EDT | 37.00 | 5.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240524C00037500 | 2024-05-17 2:56PM EDT | 37.50 | 5.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS240524C00038000 | 2024-05-17 2:42PM EDT | 38.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PINS240524C00038500 | 2024-05-20 10:02AM EDT | 38.50 | 4.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240524C00039000 | 2024-05-20 9:58AM EDT | 39.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 392 | 0 | 0.00% |
| PINS240524C00039500 | 2024-05-17 11:26AM EDT | 39.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PINS240524C00040000 | 2024-05-20 2:50PM EDT | 40.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PINS240524C00040500 | 2024-05-17 3:43PM EDT | 40.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240524C00041000 | 2024-05-20 2:06PM EDT | 41.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS240524C00041500 | 2024-05-20 2:06PM EDT | 41.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240524C00042000 | 2024-05-20 2:50PM EDT | 42.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PINS240524C00042500 | 2024-05-20 3:59PM EDT | 42.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 0.00% |
| PINS240524C00043000 | 2024-05-20 3:58PM EDT | 43.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2,391 | 0 | 3.13% |
| PINS240524C00043500 | 2024-05-20 3:55PM EDT | 43.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13,005 | 0 | 6.25% |
| PINS240524C00044000 | 2024-05-20 2:42PM EDT | 44.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 6.25% |
| PINS240524C00044500 | 2024-05-20 2:19PM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 12.50% |
| PINS240524C00045000 | 2024-05-20 12:41PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 12.50% |
| PINS240524C00045500 | 2024-05-20 12:08PM EDT | 45.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PINS240524C00046000 | 2024-05-20 9:38AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PINS240524C00047000 | 2024-05-08 1:20PM EDT | 47.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PINS240524C00048000 | 2024-05-20 9:30AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PINS240524C00050000 | 2024-05-20 10:46AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PINS240524C00051000 | 2024-05-20 10:02AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 50.00% |
| PINS240524C00052000 | 2024-05-20 9:37AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240524P00024000 | 2024-05-02 9:31AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240524P00025000 | 2024-04-30 3:26PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS240524P00026000 | 2024-04-23 12:24PM EDT | 26.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS240524P00027000 | 2024-05-09 3:39PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240524P00028000 | 2024-05-01 1:29PM EDT | 28.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PINS240524P00029000 | 2024-05-02 10:47AM EDT | 29.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240524P00030000 | 2024-05-06 12:31PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS240524P00031000 | 2024-05-17 9:32AM EDT | 31.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS240524P00032000 | 2024-05-20 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PINS240524P00033000 | 2024-05-20 3:42PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240524P00034000 | 2024-05-07 2:14PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240524P00034500 | 2024-05-17 9:32AM EDT | 34.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS240524P00035000 | 2024-05-17 1:02PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PINS240524P00035500 | 2024-05-07 3:39PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS240524P00036000 | 2024-05-10 9:55AM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240524P00036500 | 2024-05-07 3:39PM EDT | 36.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS240524P00037000 | 2024-05-20 2:06PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| PINS240524P00038000 | 2024-05-17 1:47PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 25.00% |
| PINS240524P00038500 | 2024-05-20 3:24PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| PINS240524P00039000 | 2024-05-20 9:55AM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS240524P00039500 | 2024-05-20 3:54PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PINS240524P00040000 | 2024-05-20 3:24PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| PINS240524P00040500 | 2024-05-20 3:54PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PINS240524P00041000 | 2024-05-20 3:44PM EDT | 41.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| PINS240524P00041500 | 2024-05-20 12:04PM EDT | 41.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PINS240524P00042000 | 2024-05-20 3:58PM EDT | 42.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 813 | 0 | 6.25% |
| PINS240524P00042500 | 2024-05-20 3:34PM EDT | 42.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 1.56% |
| PINS240524P00043000 | 2024-05-20 3:57PM EDT | 43.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| PINS240524P00043500 | 2024-05-20 1:27PM EDT | 43.50 | 0.91 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PINS240524P00044000 | 2024-05-20 1:27PM EDT | 44.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240524P00044500 | 2024-05-15 3:26PM EDT | 44.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240524P00045000 | 2024-05-20 2:50PM EDT | 45.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS240524P00046000 | 2024-05-17 11:56AM EDT | 46.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PINS240524P00046500 | 2024-05-17 3:50PM EDT | 46.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240524P00047000 | 2024-05-15 11:36AM EDT | 47.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PINS240524P00047500 | 2024-05-15 11:36AM EDT | 47.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240524P00048000 | 2024-05-15 11:36AM EDT | 48.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240524P00048500 | 2024-05-15 11:36AM EDT | 48.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240524P00051000 | 2024-05-15 1:46PM EDT | 51.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240524P00052000 | 2024-05-15 10:33AM EDT | 52.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.