Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018C00018000 | 2024-09-09 1:59PM EDT | 18.00 | 11.60 | 9.90 | 11.05 | 0.00 | - | 1 | 6 | 99.61% |
| PINS241018C00020000 | 2024-09-13 9:32AM EDT | 20.00 | 9.47 | 10.25 | 12.20 | -12.08 | -56.06% | 1 | 17 | 195.21% |
| PINS241018C00023000 | 2024-09-13 9:53AM EDT | 23.00 | 6.00 | 6.00 | 7.10 | -0.65 | -9.77% | 1 | 56 | 83.30% |
| PINS241018C00024000 | 2024-08-07 2:10PM EDT | 24.00 | 5.50 | 5.40 | 5.55 | 0.00 | - | - | 3 | 69.53% |
| PINS241018C00025000 | 2024-09-13 3:43PM EDT | 25.00 | 4.15 | 4.15 | 4.25 | -0.40 | -8.79% | 4 | 43 | 49.71% |
| PINS241018C00026000 | 2024-09-13 2:56PM EDT | 26.00 | 3.40 | 3.30 | 3.40 | -0.50 | -12.82% | 6 | 105 | 46.48% |
| PINS241018C00027000 | 2024-09-13 12:42PM EDT | 27.00 | 2.43 | 2.49 | 2.58 | -0.53 | -17.91% | 1 | 52 | 42.53% |
| PINS241018C00028000 | 2024-09-13 2:18PM EDT | 28.00 | 1.86 | 1.85 | 1.89 | -0.50 | -21.19% | 163 | 207 | 40.43% |
| PINS241018C00029000 | 2024-09-13 3:38PM EDT | 29.00 | 1.30 | 1.28 | 1.32 | -0.37 | -22.16% | 517 | 696 | 38.87% |
| PINS241018C00030000 | 2024-09-13 3:35PM EDT | 30.00 | 0.88 | 0.84 | 0.88 | -0.26 | -22.81% | 140 | 1,396 | 37.84% |
| PINS241018C00031000 | 2024-09-13 3:40PM EDT | 31.00 | 0.55 | 0.53 | 0.57 | -0.18 | -24.66% | 1,270 | 2,743 | 37.50% |
| PINS241018C00032000 | 2024-09-13 3:58PM EDT | 32.00 | 0.34 | 0.31 | 0.36 | -0.15 | -30.61% | 448 | 20,466 | 37.45% |
| PINS241018C00033000 | 2024-09-13 3:58PM EDT | 33.00 | 0.18 | 0.18 | 0.21 | -0.13 | -41.94% | 118 | 19,829 | 36.91% |
| PINS241018C00034000 | 2024-09-13 12:12PM EDT | 34.00 | 0.13 | 0.11 | 0.13 | -0.08 | -38.10% | 2 | 1,366 | 37.50% |
| PINS241018C00035000 | 2024-09-13 1:14PM EDT | 35.00 | 0.08 | 0.05 | 0.08 | -0.03 | -27.27% | 32 | 1,181 | 38.09% |
| PINS241018C00036000 | 2024-09-13 3:44PM EDT | 36.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 2 | 221 | 42.38% |
| PINS241018C00037000 | 2024-09-13 10:31AM EDT | 37.00 | 0.04 | 0.02 | 0.07 | 0.00 | - | 2 | 1,382 | 45.31% |
| PINS241018C00038000 | 2024-09-11 11:28AM EDT | 38.00 | 0.04 | 0.01 | 0.04 | -0.01 | -20.00% | 2 | 168 | 44.53% |
| PINS241018C00039000 | 2024-09-13 2:25PM EDT | 39.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 2 | 461 | 51.37% |
| PINS241018C00040000 | 2024-09-13 11:44AM EDT | 40.00 | 0.03 | 0.02 | 0.05 | -0.03 | -50.00% | 8 | 5,884 | 50.39% |
| PINS241018C00041000 | 2024-09-06 12:20PM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 536 | 50.78% |
| PINS241018C00042000 | 2024-09-06 3:59PM EDT | 42.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 15 | 1,915 | 53.91% |
| PINS241018C00043000 | 2024-09-05 1:44PM EDT | 43.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 870 | 55.47% |
| PINS241018C00044000 | 2024-09-03 3:50PM EDT | 44.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 2 | 687 | 76.95% |
| PINS241018C00045000 | 2024-08-23 12:33PM EDT | 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 30 | 2,784 | 62.50% |
| PINS241018C00046000 | 2024-09-06 12:16PM EDT | 46.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 3 | 996 | 69.14% |
| PINS241018C00047000 | 2024-08-09 10:13AM EDT | 47.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 755 | 67.19% |
| PINS241018C00048000 | 2024-08-26 11:14AM EDT | 48.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 2 | 742 | 125.39% |
| PINS241018C00049000 | 2024-08-29 10:11AM EDT | 49.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 8 | 378 | 103.91% |
| PINS241018C00050000 | 2024-09-06 11:16AM EDT | 50.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 1,182 | 74.22% |
| PINS241018C00055000 | 2024-08-29 9:43AM EDT | 55.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 1,254 | 85.16% |
| PINS241018C00060000 | 2024-08-28 11:00AM EDT | 60.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 769 | 96.88% |
| PINS241018C00065000 | 2024-08-19 3:58PM EDT | 65.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 80 | 154.69% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018P00018000 | 2024-09-13 11:32AM EDT | 18.00 | 0.03 | 0.01 | 0.03 | -0.03 | -50.00% | 1 | 348 | 67.97% |
| PINS241018P00020000 | 2024-08-19 11:28AM EDT | 20.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 238 | 57.03% |
| PINS241018P00021000 | 2024-09-09 3:23PM EDT | 21.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 3 | 4 | 53.91% |
| PINS241018P00022000 | 2024-08-26 10:03AM EDT | 22.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 40 | 41 | 50.39% |
| PINS241018P00023000 | 2024-09-13 1:57PM EDT | 23.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 1 | 6,396 | 48.44% |
| PINS241018P00024000 | 2024-09-12 2:59PM EDT | 24.00 | 0.13 | 0.13 | 0.16 | 0.00 | - | 2 | 155 | 45.12% |
| PINS241018P00025000 | 2024-09-13 10:35AM EDT | 25.00 | 0.22 | 0.21 | 0.24 | +0.02 | +10.00% | 21 | 524 | 42.19% |
| PINS241018P00026000 | 2024-09-13 2:18PM EDT | 26.00 | 0.36 | 0.34 | 0.37 | -0.01 | -2.70% | 27 | 96 | 39.65% |
| PINS241018P00027000 | 2024-09-13 1:53PM EDT | 27.00 | 0.56 | 0.55 | 0.59 | +0.10 | +21.74% | 41 | 87 | 38.18% |
| PINS241018P00028000 | 2024-09-13 2:48PM EDT | 28.00 | 0.85 | 0.86 | 0.90 | +0.09 | +11.84% | 127 | 461 | 36.62% |
| PINS241018P00029000 | 2024-09-13 2:51PM EDT | 29.00 | 1.28 | 1.29 | 1.32 | +0.15 | +13.27% | 43 | 3,028 | 34.96% |
| PINS241018P00030000 | 2024-09-13 3:17PM EDT | 30.00 | 1.90 | 1.86 | 1.89 | +0.25 | +15.15% | 83 | 894 | 34.08% |
| PINS241018P00031000 | 2024-09-13 9:53AM EDT | 31.00 | 2.60 | 2.52 | 2.60 | +0.40 | +18.18% | 7 | 1,280 | 33.79% |
| PINS241018P00032000 | 2024-09-13 10:19AM EDT | 32.00 | 3.25 | 3.30 | 3.40 | +0.20 | +6.56% | 14 | 4,167 | 33.30% |
| PINS241018P00033000 | 2024-09-13 1:38PM EDT | 33.00 | 4.25 | 4.20 | 4.30 | +0.49 | +13.03% | 177 | 469 | 34.18% |
| PINS241018P00034000 | 2024-09-12 12:24PM EDT | 34.00 | 4.65 | 5.10 | 5.25 | 0.00 | - | 2 | 172 | 36.13% |
| PINS241018P00035000 | 2024-09-13 10:56AM EDT | 35.00 | 6.10 | 6.10 | 6.20 | +0.15 | +2.52% | 7 | 1,830 | 35.94% |
| PINS241018P00036000 | 2024-09-11 10:16AM EDT | 36.00 | 6.90 | 6.85 | 8.20 | 0.00 | - | 2 | 10 | 62.21% |
| PINS241018P00037000 | 2024-09-13 9:42AM EDT | 37.00 | 8.00 | 7.95 | 9.20 | +0.50 | +6.67% | 2 | 59 | 69.73% |
| PINS241018P00038000 | 2024-09-12 10:11AM EDT | 38.00 | 8.55 | 8.00 | 10.25 | 0.00 | - | 1 | 1 | 102.44% |
| PINS241018P00039000 | 2024-09-13 9:43AM EDT | 39.00 | 10.25 | 9.10 | 11.20 | +0.70 | +7.33% | 7 | 1 | 105.96% |
| PINS241018P00040000 | 2024-09-13 9:42AM EDT | 40.00 | 11.05 | 10.00 | 13.10 | +1.80 | +19.46% | 2 | 0 | 82.42% |
| PINS241018P00041000 | 2024-09-13 9:43AM EDT | 41.00 | 12.25 | 11.10 | 14.20 | +2.15 | +21.29% | 6 | 24 | 91.99% |
| PINS241018P00042000 | 2024-09-12 3:26PM EDT | 42.00 | 12.60 | 12.05 | 14.20 | 0.00 | - | 539 | 275 | 120.51% |
| PINS241018P00043000 | 2024-09-12 9:44AM EDT | 43.00 | 13.45 | 12.85 | 14.25 | 0.00 | - | 1 | 0 | 71.48% |
| PINS241018P00044000 | 2024-09-11 11:15AM EDT | 44.00 | 14.45 | 13.90 | 16.25 | 0.00 | - | 4 | 0 | 131.35% |
| PINS241018P00045000 | 2024-08-23 11:06AM EDT | 45.00 | 12.85 | 15.80 | 17.20 | 0.00 | - | 1 | 4 | 99.02% |
| PINS241018P00046000 | 2024-09-11 11:12AM EDT | 46.00 | 16.30 | 16.05 | 18.20 | 0.00 | - | 21 | 0 | 137.50% |
| PINS241018P00047000 | 2024-09-03 10:31AM EDT | 47.00 | 14.90 | 17.10 | 19.20 | 0.00 | - | 5 | 0 | 60.94% |
| PINS241018P00048000 | 2024-08-01 2:50PM EDT | 48.00 | 16.10 | 15.55 | 17.65 | 0.00 | - | 190 | 0 | 0.00% |
| PINS241018P00049000 | 2024-07-30 2:02PM EDT | 49.00 | 11.95 | 16.45 | 17.90 | 0.00 | - | 11 | 0 | 0.00% |
| PINS241018P00050000 | 2024-08-28 10:52AM EDT | 50.00 | 18.75 | 21.05 | 22.20 | 0.00 | - | 1 | 0 | 123.54% |
| PINS241018P00055000 | 2024-06-17 2:21PM EDT | 55.00 | 10.83 | 13.80 | 14.05 | 0.00 | - | 10 | 13 | 0.00% |
| PINS241018P00060000 | 2024-02-08 1:25PM EDT | 60.00 | 20.05 | 23.50 | 25.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.