Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240927C00019000 | 2024-09-16 12:05PM EDT | 19.00 | 9.85 | 9.50 | 11.85 | -0.65 | -6.19% | 4 | 3 | 228.91% |
| PINS240927C00023000 | 2024-08-15 10:12AM EDT | 23.00 | 7.70 | 5.85 | 6.00 | 0.00 | - | 1 | 1 | 66.41% |
| PINS240927C00024000 | 2024-08-19 9:43AM EDT | 24.00 | 7.51 | 4.90 | 5.05 | 0.00 | - | 1 | 1 | 66.41% |
| PINS240927C00025000 | 2024-08-13 10:35AM EDT | 25.00 | 5.10 | 3.50 | 4.55 | 0.00 | - | 5 | 5 | 61.33% |
| PINS240927C00026000 | 2024-09-12 9:49AM EDT | 26.00 | 3.60 | 2.94 | 4.05 | 0.00 | - | - | 1 | 84.08% |
| PINS240927C00026500 | 2024-09-13 9:48AM EDT | 26.50 | 2.40 | 2.40 | 2.76 | 0.00 | - | - | 35 | 60.35% |
| PINS240927C00027000 | 2024-09-13 12:22PM EDT | 27.00 | 2.04 | 1.88 | 2.22 | 0.00 | - | 7 | 11 | 49.71% |
| PINS240927C00027500 | 2024-09-16 3:55PM EDT | 27.50 | 1.71 | 1.66 | 1.90 | -0.55 | -24.34% | 12 | 1 | 52.15% |
| PINS240927C00028000 | 2024-09-16 1:52PM EDT | 28.00 | 1.26 | 1.30 | 1.46 | -0.99 | -44.00% | 24 | 8 | 46.19% |
| PINS240927C00028500 | 2024-09-16 12:51PM EDT | 28.50 | 1.03 | 0.98 | 1.03 | +0.02 | +1.98% | 35 | 10 | 39.55% |
| PINS240927C00029000 | 2024-09-16 1:37PM EDT | 29.00 | 0.68 | 0.71 | 0.76 | -0.11 | -13.92% | 94 | 992 | 38.87% |
| PINS240927C00029500 | 2024-09-16 12:26PM EDT | 29.50 | 0.50 | 0.50 | 0.54 | -0.05 | -9.09% | 74 | 177 | 38.28% |
| PINS240927C00030000 | 2024-09-16 3:03PM EDT | 30.00 | 0.35 | 0.33 | 0.37 | -0.05 | -12.50% | 21 | 82 | 37.89% |
| PINS240927C00030500 | 2024-09-16 11:11AM EDT | 30.50 | 0.25 | 0.22 | 0.25 | -0.03 | -10.71% | 225 | 80 | 37.89% |
| PINS240927C00031000 | 2024-09-16 2:58PM EDT | 31.00 | 0.15 | 0.14 | 0.17 | -0.05 | -25.00% | 17 | 837 | 38.48% |
| PINS240927C00031500 | 2024-09-13 9:44AM EDT | 31.50 | 0.13 | 0.09 | 0.12 | 0.00 | - | - | 40 | 39.65% |
| PINS240927C00032000 | 2024-09-16 1:53PM EDT | 32.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 18 | 179 | 40.04% |
| PINS240927C00032500 | 2024-09-16 9:30AM EDT | 32.50 | 0.07 | 0.04 | 0.06 | -0.09 | -56.25% | 1 | 10 | 41.80% |
| PINS240927C00033000 | 2024-09-13 3:47PM EDT | 33.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 2 | 428 | 47.46% |
| PINS240927C00033500 | 2024-09-11 10:13AM EDT | 33.50 | 0.04 | 0.01 | 0.05 | -0.04 | -50.00% | 1 | 1 | 48.05% |
| PINS240927C00034000 | 2024-09-16 10:36AM EDT | 34.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 11 | 707 | 50.00% |
| PINS240927C00035000 | 2024-09-09 10:19AM EDT | 35.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 3 | 58 | 50.78% |
| PINS240927C00036000 | 2024-09-11 3:43PM EDT | 36.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 79 | 58.98% |
| PINS240927C00037000 | 2024-09-12 1:06PM EDT | 37.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 64.84% |
| PINS240927C00038000 | 2024-09-09 9:41AM EDT | 38.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 17 | 71.09% |
| PINS240927C00040000 | 2024-09-16 1:52PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 38 | 10 | 73.44% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240927P00019000 | 2024-09-06 3:03PM EDT | 19.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 103.91% |
| PINS240927P00023000 | 2024-08-19 11:08AM EDT | 23.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 8 | 8 | 66.41% |
| PINS240927P00024000 | 2024-08-19 11:09AM EDT | 24.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 8 | 8 | 54.30% |
| PINS240927P00025000 | 2024-09-13 11:39AM EDT | 25.00 | 0.07 | 0.03 | 0.07 | 0.00 | - | - | 4 | 52.34% |
| PINS240927P00026000 | 2024-09-16 12:13PM EDT | 26.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 15 | 67 | 43.36% |
| PINS240927P00026500 | 2024-09-12 3:51PM EDT | 26.50 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 4 | 42.38% |
| PINS240927P00027000 | 2024-09-16 1:07PM EDT | 27.00 | 0.18 | 0.16 | 0.19 | -0.06 | -25.00% | 26 | 238 | 39.84% |
| PINS240927P00027500 | 2024-09-16 12:41PM EDT | 27.50 | 0.29 | 0.25 | 0.28 | -0.03 | -9.38% | 1 | 62 | 38.67% |
| PINS240927P00028000 | 2024-09-16 3:03PM EDT | 28.00 | 0.40 | 0.38 | 0.41 | +0.07 | +21.21% | 22 | 155 | 37.70% |
| PINS240927P00028500 | 2024-09-16 3:27PM EDT | 28.50 | 0.55 | 0.55 | 0.59 | -0.12 | -17.91% | 41 | 137 | 37.11% |
| PINS240927P00029000 | 2024-09-16 2:55PM EDT | 29.00 | 0.80 | 0.78 | 0.81 | -0.09 | -10.11% | 29 | 320 | 36.04% |
| PINS240927P00029500 | 2024-09-16 3:54PM EDT | 29.50 | 1.08 | 1.06 | 1.10 | -0.07 | -6.09% | 9 | 52 | 35.84% |
| PINS240927P00030000 | 2024-09-16 12:30PM EDT | 30.00 | 1.46 | 1.26 | 1.46 | -0.05 | -3.31% | 14 | 326 | 36.82% |
| PINS240927P00030500 | 2024-09-13 3:02PM EDT | 30.50 | 1.83 | 1.60 | 1.85 | +0.04 | +2.23% | 1 | 15 | 37.31% |
| PINS240927P00031000 | 2024-09-16 11:25AM EDT | 31.00 | 2.21 | 2.14 | 2.27 | -0.03 | -1.34% | 11 | 37 | 37.70% |
| PINS240927P00031500 | 2024-09-13 9:44AM EDT | 31.50 | 2.86 | 2.51 | 2.73 | 0.00 | - | - | 52 | 39.65% |
| PINS240927P00032000 | 2024-09-16 12:29PM EDT | 32.00 | 3.20 | 3.10 | 3.20 | +0.05 | +1.59% | 1 | 14 | 41.41% |
| PINS240927P00032500 | 2024-09-13 1:56PM EDT | 32.50 | 3.65 | 2.93 | 3.75 | -0.16 | -4.20% | - | 2 | 51.37% |
| PINS240927P00033000 | 2024-09-16 12:29PM EDT | 33.00 | 4.20 | 2.98 | 4.20 | +0.06 | +1.45% | 1 | 15 | 50.20% |
| PINS240927P00034000 | 2024-09-11 10:02AM EDT | 34.00 | 4.85 | 3.75 | 5.70 | 0.00 | - | - | - | 101.27% |
| PINS240927P00034500 | 2024-09-16 10:36AM EDT | 34.50 | 5.65 | 5.25 | 7.20 | +0.30 | +5.61% | 1 | - | 108.20% |
© 2024 Yahoo. All rights reserved.