PINS - Pinterest, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS230602C000150002023-05-10 9:45AM EDT15.007.119.109.350.00--1251.56%
PINS230602C000180002023-05-26 11:17AM EDT18.006.086.156.35+2.10+52.76%13121.88%
PINS230602C000185002023-05-24 9:41AM EDT18.505.705.555.850.00--1156.25%
PINS230602C000190002023-05-26 12:37PM EDT19.005.205.155.35+0.30+6.12%122101.56%
PINS230602C000195002023-05-26 12:51PM EDT19.504.754.704.85+4.75-30106.25%
PINS230602C000200002023-05-26 11:17AM EDT20.004.104.204.35+0.10+2.50%110496.09%
PINS230602C000210002023-05-26 11:32AM EDT21.003.183.203.40-0.27-7.83%23383.59%
PINS230602C000215002023-05-23 10:28AM EDT21.501.912.672.850.00-11560.16%
PINS230602C000220002023-05-26 3:58PM EDT22.002.252.232.38+0.47+26.40%193,81262.89%
PINS230602C000225002023-05-26 3:51PM EDT22.501.711.731.89+0.34+24.82%2231,45752.73%
PINS230602C000230002023-05-26 3:54PM EDT23.001.301.331.44+0.29+28.71%2851,99051.95%
PINS230602C000235002023-05-26 3:50PM EDT23.500.880.930.98+0.21+31.34%27626748.24%
PINS230602C000240002023-05-26 3:58PM EDT24.000.600.600.64+0.18+42.86%33572945.90%
PINS230602C000245002023-05-26 3:59PM EDT24.500.380.380.40+0.12+46.15%3882,14246.09%
PINS230602C000250002023-05-26 3:59PM EDT25.000.220.230.24+0.07+46.67%7081,26547.07%
PINS230602C000255002023-05-26 3:56PM EDT25.500.120.130.16+0.02+20.00%76619150.78%
PINS230602C000260002023-05-26 3:54PM EDT26.000.090.080.10+0.02+28.57%57491351.56%
PINS230602C000265002023-05-26 3:57PM EDT26.500.060.050.07+0.02+50.00%5452854.69%
PINS230602C000270002023-05-26 2:10PM EDT27.000.040.040.05-0.01-20.00%52223659.38%
PINS230602C000275002023-05-26 3:37PM EDT27.500.030.030.04-0.04-57.14%82063.28%
PINS230602C000280002023-05-26 1:23PM EDT28.000.020.020.03-0.02-50.00%88166.41%
PINS230602C000290002023-05-26 3:49PM EDT29.000.020.000.03+0.01+100.00%2032273.44%
PINS230602C000300002023-05-26 12:45PM EDT30.000.010.000.02-0.01-50.00%93781.25%
PINS230602C000310002023-05-22 10:18AM EDT31.000.020.000.030.00-173595.31%
PINS230602C000320002023-05-22 10:18AM EDT32.000.020.000.030.00-2954106.25%
PINS230602C000330002023-05-05 10:19AM EDT33.000.030.000.030.00-19115.63%
PINS230602C000340002023-05-12 9:30AM EDT34.000.010.000.030.00-49125.00%
PINS230602C000350002023-05-19 9:31AM EDT35.000.020.000.030.00-410134.38%
PINS230602C000360002023-04-27 3:59PM EDT36.000.110.000.030.00-15143.75%
PINS230602C000370002023-05-02 12:49PM EDT37.000.010.000.030.00-35151.56%
PINS230602C000380002023-04-28 9:30AM EDT38.000.070.000.020.00-14153.13%
PutsforJune 2, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS230602P000140002023-05-17 9:53AM EDT14.000.040.000.040.00--1209.38%
PINS230602P000150002023-05-05 12:04PM EDT15.000.030.000.030.00-2023178.13%
PINS230602P000160002023-05-08 10:28AM EDT16.000.040.000.030.00-21156.25%
PINS230602P000170002023-05-22 3:36PM EDT17.000.020.000.010.00-1166118.75%
PINS230602P000180002023-05-19 3:20PM EDT18.000.020.000.010.00-163100.00%
PINS230602P000190002023-05-24 10:09AM EDT19.000.020.000.030.00-14298.44%
PINS230602P000195002023-05-24 10:04AM EDT19.500.010.000.020.00-2784.38%
PINS230602P000200002023-05-26 3:36PM EDT20.000.020.000.030.00-393679.69%
PINS230602P000205002023-05-25 10:31AM EDT20.500.030.000.030.00-32370.31%
PINS230602P000210002023-05-26 1:14PM EDT21.000.020.010.03-0.02-50.00%1712064.84%
PINS230602P000215002023-05-26 10:24AM EDT21.500.030.020.03-0.03-50.00%22658.59%
PINS230602P000220002023-05-26 3:51PM EDT22.000.040.030.05-0.06-60.00%532053.91%
PINS230602P000225002023-05-26 3:52PM EDT22.500.070.060.07-0.11-61.11%5842950.78%
PINS230602P000230002023-05-26 3:42PM EDT23.000.140.110.13-0.12-46.15%10572248.44%
PINS230602P000235002023-05-26 3:34PM EDT23.500.230.210.23-0.22-48.89%22945546.29%
PINS230602P000240002023-05-26 3:59PM EDT24.000.390.380.40-0.33-45.83%76169144.92%
PINS230602P000245002023-05-26 3:58PM EDT24.500.660.630.66-0.46-41.07%13219645.12%
PINS230602P000250002023-05-26 3:28PM EDT25.000.970.971.01-0.52-34.90%385747.07%
PINS230602P000255002023-05-25 10:52AM EDT25.501.831.381.460.00--154.49%
PINS230602P000260002023-05-24 9:41AM EDT26.002.001.801.920.00-21051.56%
PINS230602P000265002023-05-24 3:13PM EDT26.502.302.292.380.00--455.86%
PINS230602P000270002023-05-26 11:09AM EDT27.002.952.702.89-2.10-41.58%2052.34%
PINS230602P000280002023-05-05 9:38AM EDT28.007.003.753.900.00-1077.34%
PINS230602P000290002023-05-03 3:19PM EDT29.007.824.754.850.00-1082.03%
PINS230602P000300002023-05-01 10:35AM EDT30.007.455.755.900.00--0104.69%
PINS230602P000330002023-04-28 2:26PM EDT33.0010.118.758.900.00-20140.63%
PINS230602P000340002023-04-14 3:25PM EDT34.005.8712.5012.700.00--0496.68%
PINS230602P000380002023-05-23 10:43AM EDT38.0014.1513.7513.900.00-10190.63%