Canada markets close in 4 hours 52 minutes

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
44.01-0.21 (-0.46%)
As of 11:08AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS250117C000125002024-05-31 3:19PM EDT12.5029.2131.2532.300.00-127394.34%
PINS250117C000150002024-05-06 10:52AM EDT15.0026.1025.9527.000.00-11520.00%
PINS250117C000175002024-06-13 10:38AM EDT17.5026.6026.1027.400.00-519469.34%
PINS250117C000200002024-06-12 11:02AM EDT20.0024.9524.8025.000.00-153381.98%
PINS250117C000225002024-06-07 10:50AM EDT22.5021.8022.4522.650.00-556974.95%
PINS250117C000250002024-06-20 10:46AM EDT25.0020.2220.1020.35+0.36+1.81%293968.65%
PINS250117C000275002024-06-17 11:41AM EDT27.5017.6317.8018.000.00-22,48062.43%
PINS250117C000300002024-06-18 10:08AM EDT30.0015.7015.6015.800.00-13,26857.96%
PINS250117C000325002024-06-18 10:20AM EDT32.5013.7513.5513.700.00-13,36354.54%
PINS250117C000350002024-06-20 9:49AM EDT35.0012.1811.6011.75+0.73+6.38%15,00551.69%
PINS250117C000360002024-06-20 10:33AM EDT36.0011.0510.8511.00-0.35-3.07%106350.60%
PINS250117C000375002024-06-17 3:55PM EDT37.509.859.8510.000.00-556,45950.49%
PINS250117C000390002024-06-18 2:59PM EDT39.009.108.758.950.00-154048.80%
PINS250117C000400002024-06-18 3:14PM EDT40.008.308.158.300.00-15812,65047.93%
PINS250117C000410002024-06-14 10:47AM EDT41.007.157.607.700.00-19247.27%
PINS250117C000420002024-06-18 3:03PM EDT42.007.207.007.150.00-1511,60246.81%
PINS250117C000430002024-06-18 9:35AM EDT43.006.306.456.600.00-119046.19%
PINS250117C000440002024-06-18 2:59PM EDT44.006.205.956.050.00-69245.37%
PINS250117C000450002024-06-18 12:23PM EDT45.005.935.455.600.00-92,50745.14%
PINS250117C000460002024-06-17 1:07PM EDT46.005.205.005.150.00-6482044.73%
PINS250117C000470002024-06-17 3:45PM EDT47.004.654.604.700.00-1395544.13%
PINS250117C000480002024-06-18 12:58PM EDT48.004.364.154.300.00-427843.73%
PINS250117C000490002024-06-17 2:00PM EDT49.004.103.803.950.00-68943.53%
PINS250117C000500002024-06-20 10:16AM EDT50.003.603.503.60+0.03+0.84%113,20243.16%
PINS250117C000550002024-06-20 9:47AM EDT55.002.452.182.28+0.04+1.66%31,95642.26%
PINS250117C000600002024-06-18 11:58AM EDT60.001.501.331.440.00-11,98141.94%
PutsforJanuary 17, 2025
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS250117P000125002024-06-11 11:11AM EDT12.500.120.020.120.00-41,28576.17%
PINS250117P000150002024-06-07 1:52PM EDT15.000.080.050.25-0.01-11.11%302,66273.83%
PINS250117P000175002024-06-10 3:18PM EDT17.500.160.120.280.00-22,96367.38%
PINS250117P000200002024-06-18 9:32AM EDT20.000.200.160.600.00-216,16366.60%
PINS250117P000225002024-06-06 2:04PM EDT22.500.240.210.750.00-102,78361.08%
PINS250117P000250002024-06-18 3:26PM EDT25.000.300.060.880.00-117,01652.64%
PINS250117P000275002024-06-17 9:31AM EDT27.500.540.420.510.00-12,82346.19%
PINS250117P000300002024-06-20 10:11AM EDT30.000.680.650.700.00-15,53542.92%
PINS250117P000310002024-06-04 12:21PM EDT31.001.130.770.830.00-27342.29%
PINS250117P000325002024-06-17 2:34PM EDT32.500.990.971.060.00-15,82041.38%
PINS250117P000340002024-06-12 10:34AM EDT34.001.221.241.330.00-12540.43%
PINS250117P000350002024-06-13 3:59PM EDT35.001.621.461.530.00-216,71739.73%
PINS250117P000360002024-06-12 3:43PM EDT36.001.611.671.770.00-23439.23%
PINS250117P000375002024-06-07 2:09PM EDT37.502.222.072.160.00-14,84238.31%
PINS250117P000390002024-06-18 12:02PM EDT39.002.492.542.630.00-120837.57%
PINS250117P000400002024-06-07 2:39PM EDT40.003.102.872.970.00-32,40237.01%
PINS250117P000410002024-06-11 3:30PM EDT41.003.353.203.350.00-2514636.55%
PINS250117P000420002024-06-11 3:30PM EDT42.003.753.653.800.00-1911,18536.38%
PINS250117P000430002024-06-11 3:30PM EDT43.004.204.104.250.00-5023835.96%
PINS250117P000440002024-06-17 9:30AM EDT44.004.724.554.700.00-2044635.30%
PINS250117P000450002024-06-14 9:58AM EDT45.005.455.055.200.00-101,13634.78%
PINS250117P000460002024-06-17 12:43PM EDT46.005.605.605.750.00-273234.40%
PINS250117P000470002024-05-01 12:52PM EDT47.009.107.507.650.00-139343.90%
PINS250117P000500002024-06-17 12:54PM EDT50.008.038.108.250.00-27432.74%
PINS250117P000550002024-06-17 12:54PM EDT55.0011.7411.8512.050.00-2530.93%
PINS250117P000600002024-05-21 9:46AM EDT60.0017.7516.1516.500.00-310730.71%