Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241220C00020000 | 2024-09-12 10:11AM EDT | 20.00 | 10.05 | 8.40 | 9.50 | 0.00 | - | 1 | 9 | 67.77% |
| PINS241220C00021000 | 2024-08-07 2:22PM EDT | 21.00 | 8.80 | 8.90 | 9.10 | 0.00 | - | - | 2 | 76.07% |
| PINS241220C00022000 | 2024-08-29 11:30AM EDT | 22.00 | 10.50 | 7.65 | 7.75 | 0.00 | - | 1 | 9 | 60.55% |
| PINS241220C00023000 | 2024-08-15 3:37PM EDT | 23.00 | 8.70 | 5.85 | 6.95 | 0.00 | - | 2 | 4 | 60.25% |
| PINS241220C00024000 | 2024-08-15 9:47AM EDT | 24.00 | 7.65 | 6.05 | 6.15 | 0.00 | - | 10 | 24 | 56.69% |
| PINS241220C00025000 | 2024-09-03 2:24PM EDT | 25.00 | 7.61 | 5.30 | 5.40 | 0.00 | - | 2 | 397 | 54.83% |
| PINS241220C00026000 | 2024-08-21 12:39PM EDT | 26.00 | 7.35 | 4.60 | 4.70 | 0.00 | - | 4 | 63 | 53.22% |
| PINS241220C00027000 | 2024-08-19 10:31AM EDT | 27.00 | 5.95 | 3.55 | 4.10 | 0.00 | - | 8 | 44 | 53.56% |
| PINS241220C00028000 | 2024-09-13 10:19AM EDT | 28.00 | 3.54 | 3.40 | 3.50 | -0.31 | -8.05% | 14 | 90 | 51.20% |
| PINS241220C00029000 | 2024-09-13 2:33PM EDT | 29.00 | 2.92 | 2.90 | 2.94 | -0.38 | -11.52% | 30 | 112 | 50.12% |
| PINS241220C00030000 | 2024-09-13 2:54PM EDT | 30.00 | 2.50 | 2.44 | 2.48 | -0.31 | -11.03% | 4 | 1,199 | 49.71% |
| PINS241220C00031000 | 2024-09-12 2:57PM EDT | 31.00 | 2.40 | 2.03 | 2.08 | 0.00 | - | 154 | 362 | 49.12% |
| PINS241220C00032000 | 2024-09-11 11:53AM EDT | 32.00 | 1.65 | 1.67 | 1.73 | -0.19 | -10.33% | 17 | 324 | 48.58% |
| PINS241220C00033000 | 2024-09-13 9:48AM EDT | 33.00 | 1.34 | 1.34 | 1.43 | -0.41 | -23.43% | 1 | 189 | 48.15% |
| PINS241220C00034000 | 2024-09-11 12:31PM EDT | 34.00 | 1.30 | 1.10 | 1.18 | 0.00 | - | 7 | 231 | 47.85% |
| PINS241220C00035000 | 2024-09-13 3:14PM EDT | 35.00 | 0.94 | 0.92 | 0.97 | -0.25 | -21.01% | 24 | 413 | 47.63% |
| PINS241220C00036000 | 2024-09-12 12:46PM EDT | 36.00 | 0.93 | 0.72 | 0.79 | 0.00 | - | 100 | 172 | 47.36% |
| PINS241220C00037000 | 2024-09-13 1:32PM EDT | 37.00 | 0.62 | 0.58 | 0.64 | -0.10 | -13.89% | 1 | 1,103 | 47.12% |
| PINS241220C00038000 | 2024-09-13 12:45PM EDT | 38.00 | 0.49 | 0.45 | 0.52 | -0.16 | -24.62% | 122 | 533 | 47.02% |
| PINS241220C00039000 | 2024-09-12 1:06PM EDT | 39.00 | 0.55 | 0.39 | 0.42 | 0.00 | - | 8 | 148 | 46.88% |
| PINS241220C00040000 | 2024-09-13 11:50AM EDT | 40.00 | 0.33 | 0.31 | 0.34 | -0.09 | -21.43% | 76 | 830 | 46.88% |
| PINS241220C00041000 | 2024-09-13 3:26PM EDT | 41.00 | 0.26 | 0.25 | 0.28 | -0.10 | -27.78% | 11 | 80 | 47.07% |
| PINS241220C00042000 | 2024-09-13 12:12PM EDT | 42.00 | 0.22 | 0.20 | 0.22 | -0.06 | -21.43% | 1 | 411 | 46.78% |
| PINS241220C00043000 | 2024-09-06 2:41PM EDT | 43.00 | 0.26 | 0.16 | 0.19 | 0.00 | - | 4 | 101 | 47.46% |
| PINS241220C00044000 | 2024-09-05 2:43PM EDT | 44.00 | 0.31 | 0.13 | 0.16 | 0.00 | - | 2 | 485 | 47.85% |
| PINS241220C00045000 | 2024-09-11 1:31PM EDT | 45.00 | 0.15 | 0.06 | 0.15 | 0.00 | - | 15 | 1,061 | 49.22% |
| PINS241220C00046000 | 2024-09-13 2:20PM EDT | 46.00 | 0.10 | 0.05 | 0.16 | -0.13 | -56.52% | 2 | 56 | 51.66% |
| PINS241220C00047000 | 2024-09-11 9:48AM EDT | 47.00 | 0.12 | 0.04 | 0.14 | 0.00 | - | 2 | 144 | 52.15% |
| PINS241220C00048000 | 2024-09-03 10:06AM EDT | 48.00 | 0.16 | 0.04 | 0.13 | 0.00 | - | 2 | 613 | 53.22% |
| PINS241220C00049000 | 2024-09-11 9:49AM EDT | 49.00 | 0.08 | 0.03 | 0.12 | 0.00 | - | 2 | 1,187 | 50.20% |
| PINS241220C00050000 | 2024-09-12 12:26PM EDT | 50.00 | 0.07 | 0.05 | 0.11 | 0.00 | - | 953 | 2,402 | 52.34% |
| PINS241220C00055000 | 2024-09-10 12:27PM EDT | 55.00 | 0.02 | 0.01 | 0.08 | 0.00 | - | 1 | 201 | 54.69% |
| PINS241220C00060000 | 2024-09-12 12:07PM EDT | 60.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 1 | 166 | 70.90% |
| PINS241220C00065000 | 2024-08-09 12:49PM EDT | 65.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 60 | 67 | 92.38% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241220P00020000 | 2024-09-13 10:27AM EDT | 20.00 | 0.30 | 0.28 | 0.34 | +0.01 | +3.45% | 10 | 135 | 54.59% |
| PINS241220P00021000 | 2024-09-13 3:50PM EDT | 21.00 | 0.41 | 0.40 | 0.44 | +0.03 | +7.89% | 12 | 16 | 53.32% |
| PINS241220P00022000 | 2024-09-13 3:25PM EDT | 22.00 | 0.56 | 0.54 | 0.58 | -0.06 | -9.68% | 1 | 2,006 | 52.15% |
| PINS241220P00023000 | 2024-09-12 2:40PM EDT | 23.00 | 0.65 | 0.70 | 0.74 | 0.00 | - | 21 | 601 | 50.64% |
| PINS241220P00024000 | 2024-09-13 3:53PM EDT | 24.00 | 0.93 | 0.90 | 0.95 | -0.07 | -7.00% | 2 | 20 | 50.00% |
| PINS241220P00025000 | 2024-09-12 3:43PM EDT | 25.00 | 1.10 | 1.15 | 1.20 | 0.00 | - | 1 | 187 | 48.78% |
| PINS241220P00026000 | 2024-09-11 10:22AM EDT | 26.00 | 1.50 | 1.45 | 1.50 | 0.00 | - | 10 | 88 | 47.66% |
| PINS241220P00027000 | 2024-09-13 10:30AM EDT | 27.00 | 1.82 | 1.80 | 1.84 | +0.14 | +8.33% | 7 | 56 | 46.34% |
| PINS241220P00028000 | 2024-09-13 3:46PM EDT | 28.00 | 2.24 | 2.21 | 2.25 | +0.17 | +8.21% | 10 | 201 | 45.34% |
| PINS241220P00029000 | 2024-09-11 1:40PM EDT | 29.00 | 2.76 | 2.68 | 2.72 | 0.00 | - | 7 | 1,405 | 44.41% |
| PINS241220P00030000 | 2024-09-12 3:48PM EDT | 30.00 | 3.15 | 3.20 | 3.30 | +0.12 | +3.96% | 1 | 1,432 | 44.36% |
| PINS241220P00031000 | 2024-09-06 11:16AM EDT | 31.00 | 3.70 | 3.80 | 3.90 | 0.00 | - | 2 | 1,677 | 43.70% |
| PINS241220P00032000 | 2024-09-12 10:33AM EDT | 32.00 | 4.12 | 4.45 | 4.55 | 0.00 | - | 10 | 424 | 42.97% |
| PINS241220P00033000 | 2024-09-05 10:29AM EDT | 33.00 | 3.80 | 5.15 | 5.25 | 0.00 | - | 11 | 654 | 42.19% |
| PINS241220P00034000 | 2024-09-11 3:58PM EDT | 34.00 | 5.75 | 5.90 | 6.00 | 0.00 | - | 2 | 82 | 41.46% |
| PINS241220P00035000 | 2024-09-06 12:08PM EDT | 35.00 | 6.45 | 6.60 | 6.80 | 0.00 | - | 9 | 829 | 40.87% |
| PINS241220P00036000 | 2024-09-12 3:15PM EDT | 36.00 | 7.17 | 7.50 | 8.40 | 0.00 | - | 1 | 260 | 57.32% |
| PINS241220P00037000 | 2024-09-06 10:25AM EDT | 37.00 | 7.80 | 7.40 | 8.90 | 0.00 | - | 3 | 387 | 50.05% |
| PINS241220P00038000 | 2024-09-13 10:12AM EDT | 38.00 | 9.25 | 9.25 | 9.45 | +2.05 | +28.47% | 6 | 278 | 40.63% |
| PINS241220P00039000 | 2024-09-12 10:31AM EDT | 39.00 | 9.75 | 9.20 | 10.60 | 0.00 | - | 4 | 1,036 | 48.15% |
| PINS241220P00040000 | 2024-08-30 1:03PM EDT | 40.00 | 8.40 | 11.10 | 12.25 | 0.00 | - | 9 | 442 | 53.13% |
| PINS241220P00041000 | 2024-09-03 9:34AM EDT | 41.00 | 9.30 | 12.10 | 13.25 | 0.00 | - | 1 | 53 | 55.76% |
| PINS241220P00042000 | 2024-09-11 9:41AM EDT | 42.00 | 12.95 | 13.10 | 13.20 | 0.00 | - | 10 | 93 | 36.72% |
| PINS241220P00043000 | 2024-08-02 11:36AM EDT | 43.00 | 13.67 | 10.90 | 11.20 | 0.00 | - | 11 | 0 | 0.00% |
| PINS241220P00044000 | 2024-08-13 12:26PM EDT | 44.00 | 14.10 | 13.80 | 14.75 | 0.00 | - | 2 | 1 | 0.00% |
| PINS241220P00045000 | 2024-08-28 10:27AM EDT | 45.00 | 13.55 | 15.10 | 17.20 | 0.00 | - | 1 | 2 | 79.79% |
| PINS241220P00046000 | 2024-08-28 10:27AM EDT | 46.00 | 14.55 | 16.10 | 18.20 | 0.00 | - | 2 | 2 | 82.23% |
| PINS241220P00047000 | 2024-06-26 2:56PM EDT | 47.00 | 5.85 | 8.75 | 11.15 | 0.00 | - | 25 | 42 | 0.00% |
| PINS241220P00048000 | 2024-07-24 12:03PM EDT | 48.00 | 10.00 | 14.25 | 17.15 | 0.00 | - | 4 | 0 | 0.00% |
| PINS241220P00049000 | 2024-08-23 11:06AM EDT | 49.00 | 16.85 | 19.75 | 20.30 | 0.00 | - | 1 | 0 | 57.03% |
| PINS241220P00050000 | 2024-09-05 3:07PM EDT | 50.00 | 19.10 | 20.10 | 22.80 | 0.00 | - | 68 | 24 | 66.80% |
| PINS241220P00055000 | 2024-08-26 1:11PM EDT | 55.00 | 23.40 | 25.30 | 26.60 | 0.00 | - | 1 | 4 | 81.74% |
| PINS241220P00060000 | 2024-07-01 1:30PM EDT | 60.00 | 17.50 | 25.65 | 28.20 | 0.00 | - | 32 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.