Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241115C00020000 | 2024-09-11 10:42AM EDT | 20.00 | 9.49 | 9.15 | 10.35 | 0.00 | - | 4 | 126 | 94.92% |
| PINS241115C00022000 | 2024-09-11 11:15AM EDT | 22.00 | 8.15 | 7.40 | 7.50 | 0.00 | - | 2 | 12 | 66.21% |
| PINS241115C00023000 | 2024-09-13 10:03AM EDT | 23.00 | 6.60 | 6.55 | 6.65 | -0.40 | -5.71% | 1 | 6 | 63.87% |
| PINS241115C00024000 | 2024-09-06 1:14PM EDT | 24.00 | 6.24 | 5.75 | 5.85 | 0.00 | - | 1 | 1 | 62.01% |
| PINS241115C00025000 | 2024-09-13 2:57PM EDT | 25.00 | 5.05 | 4.95 | 5.05 | -0.50 | -9.01% | 1 | 75 | 59.23% |
| PINS241115C00026000 | 2024-09-11 3:58PM EDT | 26.00 | 4.65 | 4.25 | 4.35 | 0.00 | - | 4 | 21 | 57.96% |
| PINS241115C00027000 | 2024-09-11 3:58PM EDT | 27.00 | 3.98 | 2.84 | 3.70 | 0.00 | - | 5 | 55 | 57.76% |
| PINS241115C00028000 | 2024-09-13 10:58AM EDT | 28.00 | 3.10 | 3.00 | 3.10 | -0.29 | -8.55% | 3 | 306 | 55.23% |
| PINS241115C00029000 | 2024-09-13 2:26PM EDT | 29.00 | 2.56 | 2.52 | 2.57 | -0.34 | -11.72% | 138 | 799 | 54.64% |
| PINS241115C00030000 | 2024-09-13 3:13PM EDT | 30.00 | 2.10 | 2.07 | 2.11 | -0.25 | -10.64% | 355 | 607 | 53.86% |
| PINS241115C00031000 | 2024-09-13 12:18PM EDT | 31.00 | 1.64 | 1.68 | 1.71 | -0.35 | -17.59% | 9 | 1,885 | 53.08% |
| PINS241115C00032000 | 2024-09-13 9:49AM EDT | 32.00 | 1.36 | 1.35 | 1.39 | -0.32 | -19.05% | 38 | 1,443 | 52.69% |
| PINS241115C00033000 | 2024-09-13 3:57PM EDT | 33.00 | 1.10 | 1.03 | 1.11 | -0.25 | -18.52% | 68 | 1,318 | 51.66% |
| PINS241115C00034000 | 2024-09-13 12:12PM EDT | 34.00 | 0.82 | 0.85 | 0.89 | -0.23 | -21.90% | 1 | 739 | 51.95% |
| PINS241115C00035000 | 2024-09-13 3:09PM EDT | 35.00 | 0.70 | 0.66 | 0.70 | -0.18 | -20.45% | 31 | 1,187 | 51.56% |
| PINS241115C00036000 | 2024-09-13 12:27PM EDT | 36.00 | 0.52 | 0.52 | 0.55 | -0.13 | -20.00% | 3 | 1,730 | 51.42% |
| PINS241115C00037000 | 2024-09-13 12:06PM EDT | 37.00 | 0.40 | 0.40 | 0.43 | -0.12 | -23.08% | 1 | 288 | 51.22% |
| PINS241115C00038000 | 2024-09-13 2:44PM EDT | 38.00 | 0.32 | 0.31 | 0.34 | -0.09 | -21.95% | 60 | 585 | 51.27% |
| PINS241115C00039000 | 2024-09-13 3:09PM EDT | 39.00 | 0.26 | 0.24 | 0.27 | -0.09 | -25.71% | 12 | 409 | 51.37% |
| PINS241115C00040000 | 2024-09-12 3:10PM EDT | 40.00 | 0.23 | 0.18 | 0.21 | -0.02 | -8.00% | 96 | 1,066 | 51.17% |
| PINS241115C00041000 | 2024-09-12 3:38PM EDT | 41.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 2 | 964 | 51.56% |
| PINS241115C00042000 | 2024-09-12 12:46PM EDT | 42.00 | 0.17 | 0.11 | 0.14 | 0.00 | - | 136 | 1,464 | 51.95% |
| PINS241115C00043000 | 2024-09-11 12:55PM EDT | 43.00 | 0.11 | 0.05 | 0.16 | 0.00 | - | 1 | 436 | 52.73% |
| PINS241115C00044000 | 2024-09-12 1:09PM EDT | 44.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 2 | 416 | 53.71% |
| PINS241115C00045000 | 2024-09-10 12:29PM EDT | 45.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 1 | 659 | 55.47% |
| PINS241115C00046000 | 2024-09-11 9:47AM EDT | 46.00 | 0.08 | 0.03 | 0.11 | 0.00 | - | 2 | 696 | 55.86% |
| PINS241115C00047000 | 2024-09-06 11:16AM EDT | 47.00 | 0.09 | 0.03 | 0.10 | 0.00 | - | 1 | 213 | 57.42% |
| PINS241115C00048000 | 2024-09-11 9:47AM EDT | 48.00 | 0.08 | 0.02 | 0.09 | 0.00 | - | 2 | 351 | 57.81% |
| PINS241115C00049000 | 2024-09-11 9:52AM EDT | 49.00 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 235 | 59.77% |
| PINS241115C00050000 | 2024-09-12 2:31PM EDT | 50.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 10 | 140 | 59.77% |
| PINS241115C00055000 | 2024-09-13 2:20PM EDT | 55.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 200 | 575 | 64.84% |
| PINS241115C00060000 | 2024-09-05 12:01PM EDT | 60.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 1 | 197 | 98.83% |
| PINS241115C00065000 | 2024-08-29 9:53AM EDT | 65.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 8 | 208 | 106.84% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241115P00020000 | 2024-09-09 2:48PM EDT | 20.00 | 0.20 | 0.20 | 0.23 | 0.00 | - | 17 | 66 | 62.11% |
| PINS241115P00021000 | 2024-09-11 2:33PM EDT | 21.00 | 0.30 | 0.28 | 0.35 | 0.00 | - | 2 | 107 | 61.23% |
| PINS241115P00022000 | 2024-09-06 1:31PM EDT | 22.00 | 0.40 | 0.38 | 0.41 | 0.00 | - | 1 | 171 | 58.11% |
| PINS241115P00023000 | 2024-09-13 3:19PM EDT | 23.00 | 0.53 | 0.52 | 0.55 | +0.04 | +8.16% | 54 | 69 | 56.54% |
| PINS241115P00024000 | 2024-09-13 1:36PM EDT | 24.00 | 0.71 | 0.70 | 0.74 | +0.07 | +10.94% | 14 | 69 | 55.27% |
| PINS241115P00025000 | 2024-09-13 3:28PM EDT | 25.00 | 0.94 | 0.92 | 0.97 | 0.00 | - | 4 | 235 | 53.91% |
| PINS241115P00026000 | 2024-09-13 2:16PM EDT | 26.00 | 1.23 | 1.21 | 1.25 | +0.13 | +11.82% | 13 | 134 | 52.78% |
| PINS241115P00027000 | 2024-09-13 3:05PM EDT | 27.00 | 1.57 | 1.51 | 1.58 | +0.12 | +8.28% | 65 | 1,108 | 51.07% |
| PINS241115P00028000 | 2024-09-13 3:37PM EDT | 28.00 | 1.98 | 1.94 | 1.99 | +0.29 | +17.16% | 77 | 651 | 50.39% |
| PINS241115P00029000 | 2024-09-13 3:46PM EDT | 29.00 | 2.47 | 2.41 | 2.51 | +0.21 | +9.29% | 62 | 1,779 | 50.98% |
| PINS241115P00030000 | 2024-09-13 3:12PM EDT | 30.00 | 3.01 | 2.95 | 2.99 | +0.23 | +8.27% | 61 | 830 | 48.83% |
| PINS241115P00031000 | 2024-09-13 3:12PM EDT | 31.00 | 3.63 | 3.55 | 3.60 | +0.26 | +7.72% | 62 | 930 | 48.05% |
| PINS241115P00032000 | 2024-09-13 2:13PM EDT | 32.00 | 4.30 | 4.20 | 4.30 | +0.30 | +7.50% | 49 | 1,429 | 47.95% |
| PINS241115P00033000 | 2024-09-11 3:56PM EDT | 33.00 | 4.95 | 4.90 | 5.05 | +0.25 | +5.32% | 1 | 2,205 | 47.80% |
| PINS241115P00034000 | 2024-09-13 12:54PM EDT | 34.00 | 5.80 | 5.70 | 5.80 | +0.40 | +7.41% | 9 | 2,041 | 46.39% |
| PINS241115P00035000 | 2024-09-13 1:14PM EDT | 35.00 | 6.60 | 6.50 | 6.65 | +0.40 | +6.45% | 28 | 929 | 46.48% |
| PINS241115P00036000 | 2024-09-13 2:59PM EDT | 36.00 | 7.35 | 7.40 | 8.05 | -0.05 | -0.68% | 16 | 694 | 53.03% |
| PINS241115P00037000 | 2024-09-13 1:48PM EDT | 37.00 | 8.25 | 8.25 | 9.05 | 0.00 | - | 16 | 844 | 54.59% |
| PINS241115P00038000 | 2024-09-12 3:11PM EDT | 38.00 | 8.80 | 8.20 | 10.30 | 0.00 | - | 13 | 606 | 77.69% |
| PINS241115P00039000 | 2024-09-13 12:10PM EDT | 39.00 | 10.30 | 10.10 | 10.35 | +0.70 | +7.29% | 5 | 219 | 49.12% |
| PINS241115P00040000 | 2024-09-10 12:51PM EDT | 40.00 | 10.93 | 10.90 | 11.25 | 0.00 | - | 1 | 365 | 45.51% |
| PINS241115P00041000 | 2024-08-29 3:17PM EDT | 41.00 | 9.80 | 12.10 | 12.30 | 0.00 | - | 17 | 330 | 51.95% |
| PINS241115P00042000 | 2024-08-22 11:01AM EDT | 42.00 | 9.85 | 13.10 | 14.20 | 0.00 | - | 15 | 15 | 71.68% |
| PINS241115P00043000 | 2024-08-08 2:50PM EDT | 43.00 | 13.73 | 13.45 | 14.45 | 0.00 | - | 370 | 1 | 65.92% |
| PINS241115P00044000 | 2024-08-28 10:27AM EDT | 44.00 | 12.55 | 14.15 | 16.25 | 0.00 | - | 1 | 1 | 50.39% |
| PINS241115P00045000 | 2024-08-02 3:12PM EDT | 45.00 | 15.70 | 11.30 | 13.40 | 0.00 | - | 1 | 4 | 0.00% |
| PINS241115P00046000 | 2024-08-28 10:27AM EDT | 46.00 | 14.55 | 16.10 | 18.20 | 0.00 | - | 1 | 1 | 102.54% |
| PINS241115P00047000 | 2024-07-31 3:16PM EDT | 47.00 | 14.15 | 14.85 | 15.55 | 0.00 | - | 367 | 0 | 0.00% |
| PINS241115P00048000 | 2024-06-25 11:54AM EDT | 48.00 | 6.25 | 9.85 | 11.40 | 0.00 | - | 4 | 201 | 0.00% |
| PINS241115P00049000 | 2024-07-17 11:06AM EDT | 49.00 | 9.00 | 16.95 | 18.80 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241115P00050000 | 2024-07-31 10:36AM EDT | 50.00 | 16.95 | 17.85 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
| PINS241115P00055000 | 2024-06-07 10:47AM EDT | 55.00 | 12.50 | 11.10 | 12.20 | 0.00 | - | 3 | 27 | 0.00% |
| PINS241115P00060000 | 2024-06-28 9:54AM EDT | 60.00 | 15.95 | 21.45 | 22.65 | 0.00 | - | 35 | 26 | 0.00% |
© 2024 Yahoo. All rights reserved.