Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230217C00007500 | 2022-07-18 2:28PM EST | 7.50 | 13.45 | 15.60 | 15.80 | 0.00 | - | - | 535 | 0.00% |
| PINS230217C00010000 | 2022-08-02 9:43AM EST | 10.00 | 13.18 | 13.35 | 13.50 | 0.00 | - | 5 | 11 | 0.00% |
| PINS230217C00012500 | 2022-08-04 12:08PM EST | 12.50 | 11.10 | 11.25 | 11.40 | 0.00 | - | - | 8 | 0.00% |
| PINS230217C00015000 | 2022-08-09 11:03AM EST | 15.00 | 9.00 | 9.30 | 9.40 | 0.00 | - | 6 | 625 | 0.00% |
| PINS230217C00017500 | 2022-08-08 9:15AM EST | 17.50 | 8.04 | 7.50 | 7.65 | 0.00 | - | 15 | 1,544 | 0.00% |
| PINS230217C00020000 | 2022-08-11 9:07AM EST | 20.00 | 6.79 | 5.95 | 6.05 | +0.69 | +11.31% | 15 | 404 | 0.00% |
| PINS230217C00022500 | 2022-08-09 8:30AM EST | 22.50 | 4.60 | 4.65 | 4.80 | 0.00 | - | 10 | 594 | 82.81% |
| PINS230217C00025000 | 2022-08-11 9:12AM EST | 25.00 | 4.25 | 3.60 | 3.70 | +0.75 | +21.43% | 17 | 1,216 | 111.72% |
| PINS230217C00027500 | 2022-08-11 1:09PM EST | 27.50 | 2.82 | 2.72 | 2.79 | +0.14 | +5.22% | 39 | 1,048 | 123.63% |
| PINS230217C00030000 | 2022-08-11 10:27AM EST | 30.00 | 2.26 | 2.05 | 2.10 | +0.10 | +4.63% | 69 | 190 | 131.40% |
| PINS230217C00032500 | 2022-08-11 9:26AM EST | 32.50 | 1.91 | 1.52 | 1.58 | +0.37 | +24.03% | 51 | 58 | 136.43% |
| PINS230217C00035000 | 2022-08-11 9:41AM EST | 35.00 | 1.40 | 1.15 | 1.18 | +0.28 | +25.00% | 18 | 116 | 140.72% |
| PINS230217C00037500 | 2022-08-11 9:41AM EST | 37.50 | 1.06 | 0.86 | 0.89 | +0.19 | +21.84% | 1 | 457 | 143.95% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230217P00002500 | 2022-08-08 9:09AM EST | 2.50 | 0.02 | 0.00 | 0.25 | 0.00 | - | - | 35 | 557.81% |
| PINS230217P00005000 | 2022-08-11 1:10PM EST | 5.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 23 | 45 | 340.63% |
| PINS230217P00007500 | 2022-08-11 10:28AM EST | 7.50 | 0.15 | 0.14 | 0.21 | -0.03 | -16.67% | 3 | 92 | 316.41% |
| PINS230217P00010000 | 2022-08-05 1:52PM EST | 10.00 | 0.41 | 0.26 | 0.42 | 0.00 | - | - | 1,573 | 287.89% |
| PINS230217P00012500 | 2022-08-02 8:34AM EST | 12.50 | 0.68 | 0.64 | 0.72 | 0.00 | - | 1 | 315 | 277.15% |
| PINS230217P00015000 | 2022-08-10 11:10AM EST | 15.00 | 1.17 | 1.14 | 1.20 | -0.06 | -4.88% | 217 | 233 | 267.38% |
| PINS230217P00017500 | 2022-08-10 11:06AM EST | 17.50 | 1.86 | 1.84 | 1.88 | -0.09 | -4.62% | 18 | 258 | 261.13% |
| PINS230217P00020000 | 2022-08-11 10:54AM EST | 20.00 | 2.71 | 2.75 | 2.79 | -0.25 | -8.45% | 6 | 488 | 257.42% |
| PINS230217P00022500 | 2022-08-08 12:22PM EST | 22.50 | 3.95 | 3.90 | 3.95 | 0.00 | - | 101 | 381 | 256.74% |
| PINS230217P00025000 | 2022-08-10 10:13AM EST | 25.00 | 5.35 | 5.30 | 5.35 | +0.10 | +1.90% | 7 | 1,258 | 258.79% |
| PINS230217P00027500 | 2022-08-10 11:20AM EST | 27.50 | 7.00 | 6.85 | 7.00 | +0.25 | +3.70% | 1 | 101 | 262.21% |
| PINS230217P00030000 | 2022-08-08 11:11AM EST | 30.00 | 8.75 | 8.65 | 8.80 | 0.00 | - | 2 | 23 | 267.87% |
| PINS230217P00032500 | 2022-08-03 10:13AM EST | 32.50 | 11.05 | 10.65 | 10.75 | 0.00 | - | 183 | 184 | 275.59% |
| PINS230217P00035000 | 2022-08-08 8:43AM EST | 35.00 | 12.56 | 12.75 | 12.90 | 0.00 | - | - | 36 | 285.35% |
| PINS230217P00037500 | 2022-08-05 8:43AM EST | 37.50 | 15.50 | 15.00 | 15.10 | 0.00 | - | - | 200 | 296.00% |
© 2023 Yahoo. All rights reserved.
