Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240531C00023000 | 2024-05-20 1:44PM EDT | 23.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240531C00025000 | 2024-05-08 2:41PM EDT | 25.00 | 17.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240531C00027000 | 2024-05-17 3:01PM EDT | 27.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240531C00028000 | 2024-05-14 10:37AM EDT | 28.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240531C00029000 | 2024-04-22 9:59AM EDT | 29.00 | 4.64 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240531C00030000 | 2024-05-24 3:53PM EDT | 30.00 | 11.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240531C00031000 | 2024-05-17 11:08AM EDT | 31.00 | 11.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240531C00032000 | 2024-05-17 11:06AM EDT | 32.00 | 10.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240531C00033000 | 2024-05-17 3:47PM EDT | 33.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240531C00034000 | 2024-05-24 1:51PM EDT | 34.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240531C00035000 | 2024-05-24 3:32PM EDT | 35.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS240531C00036000 | 2024-05-24 3:21PM EDT | 36.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240531C00036500 | 2024-05-21 9:35AM EDT | 36.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240531C00037000 | 2024-05-24 2:26PM EDT | 37.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PINS240531C00037500 | 2024-05-24 12:22PM EDT | 37.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240531C00038000 | 2024-05-24 12:14PM EDT | 38.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240531C00038500 | 2024-05-24 1:50PM EDT | 38.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240531C00039000 | 2024-05-28 12:43PM EDT | 39.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS240531C00039500 | 2024-05-28 12:31PM EDT | 39.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 0.00% |
| PINS240531C00040000 | 2024-05-28 10:31AM EDT | 40.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240531C00040500 | 2024-05-28 1:04PM EDT | 40.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| PINS240531C00041000 | 2024-05-28 2:57PM EDT | 41.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| PINS240531C00041500 | 2024-05-28 3:59PM EDT | 41.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.05% |
| PINS240531C00042000 | 2024-05-28 3:56PM EDT | 42.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 3.13% |
| PINS240531C00042500 | 2024-05-28 3:56PM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| PINS240531C00043000 | 2024-05-28 3:55PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 12.50% |
| PINS240531C00043500 | 2024-05-28 3:54PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 166 | 0 | 12.50% |
| PINS240531C00044000 | 2024-05-28 10:44AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PINS240531C00044500 | 2024-05-28 10:27AM EDT | 44.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PINS240531C00045000 | 2024-05-28 11:21AM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| PINS240531C00045500 | 2024-05-28 12:51PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PINS240531C00046000 | 2024-05-28 3:56PM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PINS240531C00046500 | 2024-05-28 10:34AM EDT | 46.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS240531C00047000 | 2024-05-28 12:53PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| PINS240531C00047500 | 2024-05-28 9:53AM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| PINS240531C00048000 | 2024-05-24 2:47PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240531C00049000 | 2024-05-24 10:45AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS240531C00050000 | 2024-05-24 10:10AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PINS240531C00052000 | 2024-05-20 9:47AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240531P00023000 | 2024-04-30 3:59PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS240531P00024000 | 2024-05-13 12:20PM EDT | 24.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240531P00025000 | 2024-05-03 11:12AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS240531P00026000 | 2024-05-14 12:18PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240531P00027000 | 2024-05-09 3:39PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240531P00028000 | 2024-05-01 11:58AM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS240531P00029000 | 2024-05-15 11:49AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PINS240531P00030000 | 2024-05-20 12:42PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS240531P00031000 | 2024-05-01 11:20AM EDT | 31.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS240531P00032000 | 2024-05-03 12:27PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240531P00033000 | 2024-05-21 10:21AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240531P00034000 | 2024-05-21 3:17PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240531P00035000 | 2024-05-23 2:29PM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 50.00% |
| PINS240531P00036000 | 2024-05-28 11:25AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| PINS240531P00036500 | 2024-05-28 11:26AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 25.00% |
| PINS240531P00037000 | 2024-05-28 11:25AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| PINS240531P00037500 | 2024-05-21 2:28PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS240531P00038000 | 2024-05-28 10:49AM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PINS240531P00038500 | 2024-05-28 9:30AM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS240531P00039000 | 2024-05-28 11:57AM EDT | 39.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| PINS240531P00039500 | 2024-05-28 2:41PM EDT | 39.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PINS240531P00040000 | 2024-05-28 12:14PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 12.50% |
| PINS240531P00040500 | 2024-05-28 12:37PM EDT | 40.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| PINS240531P00041000 | 2024-05-28 3:57PM EDT | 41.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 3.13% |
| PINS240531P00041500 | 2024-05-28 3:01PM EDT | 41.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.05% |
| PINS240531P00042000 | 2024-05-28 3:55PM EDT | 42.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| PINS240531P00042500 | 2024-05-28 3:53PM EDT | 42.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS240531P00043000 | 2024-05-28 3:45PM EDT | 43.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PINS240531P00043500 | 2024-05-21 9:41AM EDT | 43.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PINS240531P00044000 | 2024-05-28 12:52PM EDT | 44.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240531P00044500 | 2024-05-23 3:52PM EDT | 44.50 | 3.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240531P00045000 | 2024-05-20 10:53AM EDT | 45.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PINS240531P00045500 | 2024-05-20 2:06PM EDT | 45.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240531P00047000 | 2024-05-14 10:25AM EDT | 47.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240531P00047500 | 2024-05-22 9:42AM EDT | 47.50 | 5.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240531P00048000 | 2024-05-21 2:54PM EDT | 48.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240531P00050000 | 2024-05-22 2:44PM EDT | 50.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240531P00051000 | 2024-05-21 3:12PM EDT | 51.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.