Canada markets open in 7 hours 9 minutes

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
40.82-0.28 (-0.68%)
At close: 04:01PM EDT
40.80 -0.02 (-0.05%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS240726C000250002024-07-23 3:52PM EDT25.0015.950.000.000.00-1600.00%
PINS240726C000300002024-07-22 11:52AM EDT30.0011.070.000.000.00-100.00%
PINS240726C000310002024-07-22 11:52AM EDT31.009.900.000.000.00-200.00%
PINS240726C000320002024-07-17 10:08AM EDT32.009.150.000.000.00-100.00%
PINS240726C000330002024-06-21 3:08PM EDT33.0010.737.558.000.00-11162.50%
PINS240726C000345002024-07-17 11:17AM EDT34.506.800.000.000.00--00.00%
PINS240726C000350002024-07-17 11:17AM EDT35.006.300.000.000.00-900.00%
PINS240726C000355002024-07-18 9:44AM EDT35.506.450.000.000.00-100.00%
PINS240726C000360002024-07-19 3:01PM EDT36.004.980.000.000.00-400.00%
PINS240726C000365002024-07-17 10:47AM EDT36.504.650.000.000.00--00.00%
PINS240726C000370002024-07-23 12:51PM EDT37.004.520.000.000.00-400.00%
PINS240726C000375002024-07-19 10:58AM EDT37.504.150.000.000.00-200.00%
PINS240726C000380002024-07-19 1:26PM EDT38.003.130.000.000.00-200.00%
PINS240726C000385002024-07-23 10:23AM EDT38.503.380.000.000.00-2100.00%
PINS240726C000390002024-07-22 1:59PM EDT39.002.230.000.000.00-1000.00%
PINS240726C000395002024-07-19 3:01PM EDT39.501.740.000.000.00-1200.00%
PINS240726C000400002024-07-23 3:35PM EDT40.001.240.000.000.00-4400.00%
PINS240726C000405002024-07-23 3:55PM EDT40.500.900.000.000.00-7100.00%
PINS240726C000410002024-07-23 3:59PM EDT41.000.630.000.000.00-24501.56%
PINS240726C000415002024-07-23 3:59PM EDT41.500.430.000.000.00-62506.25%
PINS240726C000420002024-07-23 3:54PM EDT42.000.310.000.000.00-3,537012.50%
PINS240726C000425002024-07-23 3:46PM EDT42.500.200.000.000.00-580012.50%
PINS240726C000430002024-07-23 3:47PM EDT43.000.130.000.000.00-334012.50%
PINS240726C000435002024-07-23 11:47AM EDT43.500.150.000.000.00-188025.00%
PINS240726C000440002024-07-23 12:36PM EDT44.000.090.000.000.00-11025.00%
PINS240726C000445002024-07-23 11:47AM EDT44.500.050.000.000.00-21025.00%
PINS240726C000450002024-07-23 3:54PM EDT45.000.030.000.000.00-1025.00%
PINS240726C000455002024-07-23 2:09PM EDT45.500.010.000.000.00-40025.00%
PINS240726C000460002024-07-22 1:02PM EDT46.000.040.000.000.00-1025.00%
PINS240726C000465002024-07-22 1:37PM EDT46.500.010.000.000.00-1025.00%
PINS240726C000470002024-07-19 3:43PM EDT47.000.020.000.000.00-20050.00%
PINS240726C000475002024-07-22 10:59AM EDT47.500.010.000.000.00-18050.00%
PINS240726C000480002024-07-23 11:00AM EDT48.000.010.000.000.00-20050.00%
PINS240726C000490002024-07-23 10:17AM EDT49.000.010.000.000.00-44050.00%
PINS240726C000500002024-07-22 10:54AM EDT50.000.010.000.000.00-7050.00%
PINS240726C000510002024-07-17 2:57PM EDT51.000.020.000.000.00-22050.00%
PINS240726C000520002024-07-17 2:30PM EDT52.000.010.000.000.00-9050.00%
PINS240726C000530002024-07-19 2:50PM EDT53.000.010.000.000.00-32050.00%
PINS240726C000540002024-07-19 12:40PM EDT54.000.010.000.000.00-31050.00%
PINS240726C000550002024-07-15 10:35AM EDT55.000.010.000.000.00-2050.00%
PutsforJuly 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS240726P000320002024-07-22 1:41PM EDT32.000.010.000.000.00-31050.00%
PINS240726P000340002024-07-23 10:26AM EDT34.000.020.000.000.00-39050.00%
PINS240726P000345002024-07-19 1:28PM EDT34.500.030.000.000.00-75050.00%
PINS240726P000350002024-07-19 1:21PM EDT35.000.030.000.000.00-225050.00%
PINS240726P000355002024-07-19 1:28PM EDT35.500.040.000.000.00-275050.00%
PINS240726P000360002024-07-19 3:18PM EDT36.000.040.000.000.00-3025.00%
PINS240726P000365002024-07-22 11:06AM EDT36.500.030.000.000.00-1025.00%
PINS240726P000370002024-07-22 12:39PM EDT37.000.020.000.000.00-36025.00%
PINS240726P000375002024-07-22 11:00AM EDT37.500.060.000.000.00-9025.00%
PINS240726P000380002024-07-23 3:35PM EDT38.000.070.000.000.00-409025.00%
PINS240726P000385002024-07-22 2:51PM EDT38.500.070.000.000.00-63012.50%
PINS240726P000390002024-07-23 3:54PM EDT39.000.160.000.000.00-3,003012.50%
PINS240726P000395002024-07-23 3:58PM EDT39.500.250.000.000.00-1,835012.50%
PINS240726P000400002024-07-23 3:59PM EDT40.000.350.000.000.00-29706.25%
PINS240726P000405002024-07-23 3:59PM EDT40.500.570.000.000.00-2,02703.13%
PINS240726P000410002024-07-23 3:54PM EDT41.000.730.000.000.00-2,21300.00%
PINS240726P000415002024-07-23 3:47PM EDT41.500.920.000.000.00-70200.00%
PINS240726P000420002024-07-23 3:52PM EDT42.001.370.000.000.00-11900.00%
PINS240726P000425002024-07-23 3:51PM EDT42.501.790.000.000.00-7800.00%
PINS240726P000430002024-07-23 10:57AM EDT43.001.730.000.000.00-200.00%
PINS240726P000435002024-07-19 1:39PM EDT43.502.630.000.000.00-3200.00%
PINS240726P000440002024-07-23 3:27PM EDT44.003.250.000.000.00-2400.00%
PINS240726P000445002024-07-17 3:13PM EDT44.503.500.000.000.00-6100.00%
PINS240726P000450002024-07-16 12:09PM EDT45.004.150.000.000.00-500.00%
PINS240726P000460002024-07-10 11:26AM EDT46.003.300.000.000.00-100.00%
PINS240726P000465002024-07-18 11:27AM EDT46.505.350.000.000.00-1200.00%
PINS240726P000470002024-07-17 9:45AM EDT47.006.600.000.000.00--00.00%
PINS240726P000475002024-07-18 9:39AM EDT47.505.600.000.000.00-100.00%
PINS240726P000480002024-07-17 11:17AM EDT48.006.800.000.000.00--00.00%
PINS240726P000490002024-07-17 10:21AM EDT49.007.950.000.000.00--00.00%
PINS240726P000500002024-07-17 10:16AM EDT50.009.000.000.000.00--00.00%
PINS240726P000510002024-07-22 9:41AM EDT51.009.750.000.000.00-100.00%
PINS240726P000520002024-07-17 9:51AM EDT52.0011.250.000.000.00--00.00%
PINS240726P000530002024-07-17 10:29AM EDT53.0012.000.000.000.00--00.00%
PINS240726P000540002024-07-17 10:07AM EDT54.0012.800.000.000.00--00.00%
PINS240726P000550002024-07-17 9:51AM EDT55.0014.250.000.000.00--00.00%