PINS - Pinterest, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230602C00015000 | 2023-05-10 9:45AM EDT | 15.00 | 7.11 | 9.10 | 9.35 | 0.00 | - | - | 1 | 251.56% |
| PINS230602C00018000 | 2023-05-26 11:17AM EDT | 18.00 | 6.08 | 6.15 | 6.35 | +2.10 | +52.76% | 1 | 3 | 121.88% |
| PINS230602C00018500 | 2023-05-24 9:41AM EDT | 18.50 | 5.70 | 5.55 | 5.85 | 0.00 | - | - | 1 | 156.25% |
| PINS230602C00019000 | 2023-05-26 12:37PM EDT | 19.00 | 5.20 | 5.15 | 5.35 | +0.30 | +6.12% | 12 | 2 | 101.56% |
| PINS230602C00019500 | 2023-05-26 12:51PM EDT | 19.50 | 4.75 | 4.70 | 4.85 | +4.75 | - | 3 | 0 | 106.25% |
| PINS230602C00020000 | 2023-05-26 11:17AM EDT | 20.00 | 4.10 | 4.20 | 4.35 | +0.10 | +2.50% | 1 | 104 | 96.09% |
| PINS230602C00021000 | 2023-05-26 11:32AM EDT | 21.00 | 3.18 | 3.20 | 3.40 | -0.27 | -7.83% | 2 | 33 | 83.59% |
| PINS230602C00021500 | 2023-05-23 10:28AM EDT | 21.50 | 1.91 | 2.67 | 2.85 | 0.00 | - | 1 | 15 | 60.16% |
| PINS230602C00022000 | 2023-05-26 3:58PM EDT | 22.00 | 2.25 | 2.23 | 2.38 | +0.47 | +26.40% | 19 | 3,812 | 62.89% |
| PINS230602C00022500 | 2023-05-26 3:51PM EDT | 22.50 | 1.71 | 1.73 | 1.89 | +0.34 | +24.82% | 223 | 1,457 | 52.73% |
| PINS230602C00023000 | 2023-05-26 3:54PM EDT | 23.00 | 1.30 | 1.33 | 1.44 | +0.29 | +28.71% | 285 | 1,990 | 51.95% |
| PINS230602C00023500 | 2023-05-26 3:50PM EDT | 23.50 | 0.88 | 0.93 | 0.98 | +0.21 | +31.34% | 276 | 267 | 48.24% |
| PINS230602C00024000 | 2023-05-26 3:58PM EDT | 24.00 | 0.60 | 0.60 | 0.64 | +0.18 | +42.86% | 335 | 729 | 45.90% |
| PINS230602C00024500 | 2023-05-26 3:59PM EDT | 24.50 | 0.38 | 0.38 | 0.40 | +0.12 | +46.15% | 388 | 2,142 | 46.09% |
| PINS230602C00025000 | 2023-05-26 3:59PM EDT | 25.00 | 0.22 | 0.23 | 0.24 | +0.07 | +46.67% | 708 | 1,265 | 47.07% |
| PINS230602C00025500 | 2023-05-26 3:56PM EDT | 25.50 | 0.12 | 0.13 | 0.16 | +0.02 | +20.00% | 766 | 191 | 50.78% |
| PINS230602C00026000 | 2023-05-26 3:54PM EDT | 26.00 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 574 | 913 | 51.56% |
| PINS230602C00026500 | 2023-05-26 3:57PM EDT | 26.50 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 545 | 28 | 54.69% |
| PINS230602C00027000 | 2023-05-26 2:10PM EDT | 27.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 522 | 236 | 59.38% |
| PINS230602C00027500 | 2023-05-26 3:37PM EDT | 27.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 8 | 20 | 63.28% |
| PINS230602C00028000 | 2023-05-26 1:23PM EDT | 28.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8 | 81 | 66.41% |
| PINS230602C00029000 | 2023-05-26 3:49PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 203 | 22 | 73.44% |
| PINS230602C00030000 | 2023-05-26 12:45PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 9 | 37 | 81.25% |
| PINS230602C00031000 | 2023-05-22 10:18AM EDT | 31.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 17 | 35 | 95.31% |
| PINS230602C00032000 | 2023-05-22 10:18AM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 29 | 54 | 106.25% |
| PINS230602C00033000 | 2023-05-05 10:19AM EDT | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 9 | 115.63% |
| PINS230602C00034000 | 2023-05-12 9:30AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 9 | 125.00% |
| PINS230602C00035000 | 2023-05-19 9:31AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 10 | 134.38% |
| PINS230602C00036000 | 2023-04-27 3:59PM EDT | 36.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 1 | 5 | 143.75% |
| PINS230602C00037000 | 2023-05-02 12:49PM EDT | 37.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 5 | 151.56% |
| PINS230602C00038000 | 2023-04-28 9:30AM EDT | 38.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 1 | 4 | 153.13% |
PutsforJune 2, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230602P00014000 | 2023-05-17 9:53AM EDT | 14.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 1 | 209.38% |
| PINS230602P00015000 | 2023-05-05 12:04PM EDT | 15.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 23 | 178.13% |
| PINS230602P00016000 | 2023-05-08 10:28AM EDT | 16.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 1 | 156.25% |
| PINS230602P00017000 | 2023-05-22 3:36PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 166 | 118.75% |
| PINS230602P00018000 | 2023-05-19 3:20PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 63 | 100.00% |
| PINS230602P00019000 | 2023-05-24 10:09AM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 98.44% |
| PINS230602P00019500 | 2023-05-24 10:04AM EDT | 19.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 84.38% |
| PINS230602P00020000 | 2023-05-26 3:36PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 936 | 79.69% |
| PINS230602P00020500 | 2023-05-25 10:31AM EDT | 20.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 23 | 70.31% |
| PINS230602P00021000 | 2023-05-26 1:14PM EDT | 21.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 17 | 120 | 64.84% |
| PINS230602P00021500 | 2023-05-26 10:24AM EDT | 21.50 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 2 | 26 | 58.59% |
| PINS230602P00022000 | 2023-05-26 3:51PM EDT | 22.00 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 5 | 320 | 53.91% |
| PINS230602P00022500 | 2023-05-26 3:52PM EDT | 22.50 | 0.07 | 0.06 | 0.07 | -0.11 | -61.11% | 58 | 429 | 50.78% |
| PINS230602P00023000 | 2023-05-26 3:42PM EDT | 23.00 | 0.14 | 0.11 | 0.13 | -0.12 | -46.15% | 105 | 722 | 48.44% |
| PINS230602P00023500 | 2023-05-26 3:34PM EDT | 23.50 | 0.23 | 0.21 | 0.23 | -0.22 | -48.89% | 229 | 455 | 46.29% |
| PINS230602P00024000 | 2023-05-26 3:59PM EDT | 24.00 | 0.39 | 0.38 | 0.40 | -0.33 | -45.83% | 761 | 691 | 44.92% |
| PINS230602P00024500 | 2023-05-26 3:58PM EDT | 24.50 | 0.66 | 0.63 | 0.66 | -0.46 | -41.07% | 132 | 196 | 45.12% |
| PINS230602P00025000 | 2023-05-26 3:28PM EDT | 25.00 | 0.97 | 0.97 | 1.01 | -0.52 | -34.90% | 38 | 57 | 47.07% |
| PINS230602P00025500 | 2023-05-25 10:52AM EDT | 25.50 | 1.83 | 1.38 | 1.46 | 0.00 | - | - | 1 | 54.49% |
| PINS230602P00026000 | 2023-05-24 9:41AM EDT | 26.00 | 2.00 | 1.80 | 1.92 | 0.00 | - | 2 | 10 | 51.56% |
| PINS230602P00026500 | 2023-05-24 3:13PM EDT | 26.50 | 2.30 | 2.29 | 2.38 | 0.00 | - | - | 4 | 55.86% |
| PINS230602P00027000 | 2023-05-26 11:09AM EDT | 27.00 | 2.95 | 2.70 | 2.89 | -2.10 | -41.58% | 2 | 0 | 52.34% |
| PINS230602P00028000 | 2023-05-05 9:38AM EDT | 28.00 | 7.00 | 3.75 | 3.90 | 0.00 | - | 1 | 0 | 77.34% |
| PINS230602P00029000 | 2023-05-03 3:19PM EDT | 29.00 | 7.82 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 82.03% |
| PINS230602P00030000 | 2023-05-01 10:35AM EDT | 30.00 | 7.45 | 5.75 | 5.90 | 0.00 | - | - | 0 | 104.69% |
| PINS230602P00033000 | 2023-04-28 2:26PM EDT | 33.00 | 10.11 | 8.75 | 8.90 | 0.00 | - | 2 | 0 | 140.63% |
| PINS230602P00034000 | 2023-04-14 3:25PM EDT | 34.00 | 5.87 | 12.50 | 12.70 | 0.00 | - | - | 0 | 496.68% |
| PINS230602P00038000 | 2023-05-23 10:43AM EDT | 38.00 | 14.15 | 13.75 | 13.90 | 0.00 | - | 1 | 0 | 190.63% |
© 2023 Yahoo. All rights reserved.