Canada Markets closed

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
26.74+0.37 (+1.40%)
At close: 04:01PM EST
26.84 +0.10 (+0.37%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS230217C000075002022-07-18 2:28PM EST7.5013.4515.6015.800.00--5350.00%
PINS230217C000100002022-08-02 9:43AM EST10.0013.1813.3513.500.00-5110.00%
PINS230217C000125002022-08-04 12:08PM EST12.5011.1011.2511.400.00--80.00%
PINS230217C000150002022-08-09 11:03AM EST15.009.009.309.400.00-66250.00%
PINS230217C000175002022-08-08 9:15AM EST17.508.047.507.650.00-151,5440.00%
PINS230217C000200002022-08-11 9:07AM EST20.006.795.956.05+0.69+11.31%154040.00%
PINS230217C000225002022-08-09 8:30AM EST22.504.604.654.800.00-1059482.81%
PINS230217C000250002022-08-11 9:12AM EST25.004.253.603.70+0.75+21.43%171,216111.72%
PINS230217C000275002022-08-11 1:09PM EST27.502.822.722.79+0.14+5.22%391,048123.63%
PINS230217C000300002022-08-11 10:27AM EST30.002.262.052.10+0.10+4.63%69190131.40%
PINS230217C000325002022-08-11 9:26AM EST32.501.911.521.58+0.37+24.03%5158136.43%
PINS230217C000350002022-08-11 9:41AM EST35.001.401.151.18+0.28+25.00%18116140.72%
PINS230217C000375002022-08-11 9:41AM EST37.501.060.860.89+0.19+21.84%1457143.95%
PutsforFebruary 17, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS230217P000025002022-08-08 9:09AM EST2.500.020.000.250.00--35557.81%
PINS230217P000050002022-08-11 1:10PM EST5.000.030.030.080.00-2345340.63%
PINS230217P000075002022-08-11 10:28AM EST7.500.150.140.21-0.03-16.67%392316.41%
PINS230217P000100002022-08-05 1:52PM EST10.000.410.260.420.00--1,573287.89%
PINS230217P000125002022-08-02 8:34AM EST12.500.680.640.720.00-1315277.15%
PINS230217P000150002022-08-10 11:10AM EST15.001.171.141.20-0.06-4.88%217233267.38%
PINS230217P000175002022-08-10 11:06AM EST17.501.861.841.88-0.09-4.62%18258261.13%
PINS230217P000200002022-08-11 10:54AM EST20.002.712.752.79-0.25-8.45%6488257.42%
PINS230217P000225002022-08-08 12:22PM EST22.503.953.903.950.00-101381256.74%
PINS230217P000250002022-08-10 10:13AM EST25.005.355.305.35+0.10+1.90%71,258258.79%
PINS230217P000275002022-08-10 11:20AM EST27.507.006.857.00+0.25+3.70%1101262.21%
PINS230217P000300002022-08-08 11:11AM EST30.008.758.658.800.00-223267.87%
PINS230217P000325002022-08-03 10:13AM EST32.5011.0510.6510.750.00-183184275.59%
PINS230217P000350002022-08-08 8:43AM EST35.0012.5612.7512.900.00--36285.35%
PINS230217P000375002022-08-05 8:43AM EST37.5015.5015.0015.100.00--200296.00%