Canada markets closed

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.70+0.12 (+0.37%)
At close: 04:00PM EDT
32.80 +0.10 (+0.31%)
After hours: 05:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS240419C000200002024-03-06 3:27PM EDT20.0014.7014.2014.400.00-11554.30%
PINS240419C000250002024-04-15 2:52PM EDT25.007.607.457.90+0.10+1.33%137183.20%
PINS240419C000260002024-04-15 2:52PM EDT26.006.506.606.900.00-13120.31%
PINS240419C000270002024-04-15 2:52PM EDT27.005.505.055.900.00-11141.02%
PINS240419C000280002024-04-15 2:52PM EDT28.004.504.104.850.00-161111.33%
PINS240419C000285002024-04-15 2:49PM EDT28.504.103.354.400.00-13110.16%
PINS240419C000290002024-04-10 3:31PM EDT29.004.703.603.900.00-14170.70%
PINS240419C000295002024-04-09 3:57PM EDT29.505.252.853.400.00-4489.45%
PINS240419C000300002024-04-16 3:07PM EDT30.002.792.552.91+0.09+3.33%1037880.47%
PINS240419C000305002024-04-15 2:07PM EDT30.502.071.852.450.00-21474.41%
PINS240419C000310002024-04-16 11:27AM EDT31.001.751.731.92-0.24-12.06%120759.96%
PINS240419C000315002024-04-16 1:50PM EDT31.501.331.261.43-0.08-5.67%2649.61%
PINS240419C000320002024-04-16 11:54AM EDT32.000.960.880.95+0.09+10.34%15027439.06%
PINS240419C000325002024-04-16 3:55PM EDT32.500.610.570.590.00-13528535.55%
PINS240419C000330002024-04-16 2:33PM EDT33.000.410.320.35+0.06+17.14%1,23689535.35%
PINS240419C000335002024-04-16 3:55PM EDT33.500.200.170.200.00-1621,19236.33%
PINS240419C000340002024-04-16 2:48PM EDT34.000.110.090.12+0.01+10.00%803,06038.67%
PINS240419C000345002024-04-16 2:09PM EDT34.500.050.050.08-0.02-28.57%2341,11042.19%
PINS240419C000350002024-04-16 3:46PM EDT35.000.040.040.050.00-1,09914,44144.53%
PINS240419C000355002024-04-16 2:56PM EDT35.500.010.020.05-0.01-50.00%392,17551.17%
PINS240419C000360002024-04-16 2:44PM EDT36.000.030.010.030.00-4334,38352.34%
PINS240419C000365002024-04-16 2:56PM EDT36.500.010.010.04-0.01-50.00%444356.25%
PINS240419C000370002024-04-16 3:45PM EDT37.000.020.010.040.00-52,38062.50%
PINS240419C000375002024-04-16 1:07PM EDT37.500.010.000.03-0.01-50.00%217062.50%
PINS240419C000380002024-04-16 3:19PM EDT38.000.020.000.02+0.01+100.00%116,16764.06%
PINS240419C000385002024-04-08 12:23PM EDT38.500.050.000.030.00-165671.88%
PINS240419C000390002024-04-16 12:38PM EDT39.000.010.000.01-0.01-50.00%1679465.63%
PINS240419C000395002024-04-08 12:50PM EDT39.500.030.000.370.00-1050130.08%
PINS240419C000400002024-04-16 3:07PM EDT40.000.040.000.01+0.03+300.00%112,25475.00%
PINS240419C000410002024-04-11 12:36PM EDT41.000.010.000.010.00-1528384.38%
PINS240419C000420002024-04-04 11:43AM EDT42.000.050.000.030.00-321104.69%
PINS240419C000430002024-03-27 10:51AM EDT43.000.020.000.370.00-223171.48%
PINS240419C000440002024-04-11 12:34PM EDT44.000.010.000.010.00-172106.25%
PINS240419C000450002024-04-04 11:43AM EDT45.000.020.000.010.00-3205112.50%
PINS240419C000500002024-03-08 10:46AM EDT50.000.020.000.310.00-1182231.25%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS240419P000250002024-04-04 9:30AM EDT25.000.380.000.230.00-19161.72%
PINS240419P000280002024-03-21 2:04PM EDT28.000.030.000.230.00-236104.30%
PINS240419P000285002024-03-20 9:38AM EDT28.500.050.000.380.00-10108.59%
PINS240419P000290002024-04-09 11:52AM EDT29.000.020.000.030.00-263257.03%
PINS240419P000295002024-04-11 9:51AM EDT29.500.010.000.030.00-42250.00%
PINS240419P000300002024-04-16 3:21PM EDT30.000.020.000.04-0.01-33.33%911,07951.56%
PINS240419P000305002024-04-15 3:59PM EDT30.500.060.000.040.00-1,6001,62143.75%
PINS240419P000310002024-04-16 12:57PM EDT31.000.060.020.05-0.04-40.00%141,93237.50%
PINS240419P000315002024-04-16 12:14PM EDT31.500.100.070.14-0.08-44.44%21,19440.43%
PINS240419P000320002024-04-16 1:31PM EDT32.000.190.170.19-0.12-38.71%7351,94033.79%
PINS240419P000325002024-04-16 2:33PM EDT32.500.370.340.37-0.17-31.48%16274233.99%
PINS240419P000330002024-04-16 3:26PM EDT33.000.560.600.63-0.24-30.00%2118,33133.89%
PINS240419P000335002024-04-16 1:31PM EDT33.501.060.931.13-0.16-13.11%3082,13347.27%
PINS240419P000340002024-04-16 3:47PM EDT34.001.251.301.59-0.40-24.24%853,17055.47%
PINS240419P000345002024-04-16 1:29PM EDT34.501.721.702.16-0.21-10.88%262,82572.46%
PINS240419P000350002024-04-16 3:47PM EDT35.002.182.192.63-0.35-13.83%2015,88754.49%
PINS240419P000355002024-04-16 11:42AM EDT35.502.842.682.97+0.53+22.94%262270.70%
PINS240419P000360002024-04-16 11:57AM EDT36.003.303.203.75-0.25-7.04%301,86679.49%
PINS240419P000365002024-04-15 12:31PM EDT36.503.503.604.250.00-319279.49%
PINS240419P000370002024-04-16 10:32AM EDT37.004.674.154.45+0.67+16.75%173990.63%
PINS240419P000375002024-04-15 12:31PM EDT37.504.504.654.950.00-31497.66%
PINS240419P000380002024-04-15 12:31PM EDT38.005.005.156.300.00-3196141.80%
PINS240419P000385002024-04-10 3:11PM EDT38.505.005.656.150.00-2100101.17%
PINS240419P000390002024-04-08 10:17AM EDT39.004.896.107.400.00-200159.96%
PINS240419P000395002024-04-09 2:02PM EDT39.504.956.657.450.00-20140.63%
PINS240419P000400002024-04-15 12:56PM EDT40.007.117.158.300.00-60171.48%
PINS240419P000410002024-04-10 9:32AM EDT41.006.758.159.600.00-50203.52%
PINS240419P000420002024-04-02 1:45PM EDT42.007.009.1510.300.00-37198.24%
PINS240419P000430002024-03-12 11:10AM EDT43.008.039.159.250.00-600.00%
PINS240419P000440002024-03-26 3:50PM EDT44.008.3011.1511.850.00-33185.16%
PINS240419P000450002024-04-10 9:32AM EDT45.0010.7512.1513.300.00-50234.38%
PINS240419P000500002024-03-27 2:52PM EDT50.0015.2017.1517.400.00-10214.06%