Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:43PM EDT. Market open.
CallsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250221C00020000 | 2024-08-13 10:19AM EDT | 20.00 | 10.60 | 9.85 | 10.00 | 0.00 | - | 1 | 2 | 64.45% |
| PINS250221C00022000 | 2024-08-26 9:30AM EDT | 22.00 | 11.45 | 8.25 | 9.15 | 0.00 | - | - | 2 | 67.53% |
| PINS250221C00025000 | 2024-08-22 10:28AM EDT | 25.00 | 8.97 | 6.15 | 6.30 | 0.00 | - | 2 | 2 | 56.81% |
| PINS250221C00026000 | 2024-08-05 3:32PM EDT | 26.00 | 5.75 | 6.95 | 7.10 | 0.00 | - | - | 59 | 76.25% |
| PINS250221C00027000 | 2024-08-16 3:44PM EDT | 27.00 | 6.55 | 4.95 | 5.05 | 0.00 | - | 6 | 7 | 54.54% |
| PINS250221C00028000 | 2024-09-06 3:27PM EDT | 28.00 | 4.82 | 4.35 | 4.50 | 0.00 | - | 2 | 5 | 53.22% |
| PINS250221C00029000 | 2024-08-27 1:14PM EDT | 29.00 | 5.63 | 3.85 | 4.00 | 0.00 | - | 3 | 13 | 52.44% |
| PINS250221C00030000 | 2024-09-09 10:14AM EDT | 30.00 | 3.80 | 3.35 | 3.50 | 0.00 | - | 1 | 373 | 51.17% |
| PINS250221C00031000 | 2024-09-09 3:18PM EDT | 31.00 | 3.25 | 3.00 | 3.15 | 0.00 | - | 6 | 26 | 51.39% |
| PINS250221C00032000 | 2024-08-30 3:47PM EDT | 32.00 | 4.20 | 2.62 | 2.75 | 0.00 | - | 1 | 22 | 50.64% |
| PINS250221C00033000 | 2024-09-06 9:59AM EDT | 33.00 | 2.94 | 2.27 | 2.39 | 0.00 | - | 2 | 154 | 50.71% |
| PINS250221C00034000 | 2024-09-03 3:42PM EDT | 34.00 | 3.05 | 1.98 | 2.62 | 0.00 | - | 3 | 57 | 53.13% |
| PINS250221C00035000 | 2024-08-30 2:31PM EDT | 35.00 | 2.84 | 1.65 | 1.83 | 0.00 | - | 1 | 302 | 50.00% |
| PINS250221C00036000 | 2024-08-28 11:07AM EDT | 36.00 | 2.19 | 1.47 | 1.60 | 0.00 | - | 4 | 595 | 49.76% |
| PINS250221C00037000 | 2024-08-15 2:42PM EDT | 37.00 | 1.91 | 1.29 | 1.38 | 0.00 | - | 1 | 136 | 49.29% |
| PINS250221C00038000 | 2024-08-21 2:22PM EDT | 38.00 | 2.11 | 1.10 | 1.22 | 0.00 | - | 3 | 282 | 49.41% |
| PINS250221C00039000 | 2024-08-14 2:35PM EDT | 39.00 | 1.08 | 0.96 | 1.05 | 0.00 | - | 1 | 61 | 49.02% |
| PINS250221C00040000 | 2024-09-10 1:18PM EDT | 40.00 | 0.92 | 0.82 | 1.28 | 0.00 | - | 2 | 107 | 51.37% |
| PINS250221C00041000 | 2024-08-13 3:59PM EDT | 41.00 | 0.91 | 0.71 | 0.80 | 0.00 | - | 10 | 20 | 48.93% |
| PINS250221C00042000 | 2024-09-10 2:52PM EDT | 42.00 | 0.70 | 0.62 | 0.70 | 0.00 | - | 1 | 60 | 48.93% |
| PINS250221C00043000 | 2024-08-13 3:59PM EDT | 43.00 | 0.67 | 0.49 | 0.62 | 0.00 | - | 10 | 11 | 49.12% |
| PINS250221C00044000 | 2024-08-13 3:59PM EDT | 44.00 | 0.61 | 0.46 | 0.54 | 0.00 | - | 10 | 17 | 49.07% |
| PINS250221C00045000 | 2024-08-22 12:31PM EDT | 45.00 | 0.73 | 0.40 | 0.47 | 0.00 | - | 16 | 60 | 49.02% |
| PINS250221C00046000 | 2024-08-13 3:27PM EDT | 46.00 | 0.49 | 0.35 | 0.42 | 0.00 | - | - | 2 | 49.32% |
| PINS250221C00047000 | 2024-06-28 12:48PM EDT | 47.00 | 5.31 | 2.36 | 2.66 | 0.00 | - | 10 | 10 | 89.58% |
| PINS250221C00048000 | 2024-08-29 9:46AM EDT | 48.00 | 0.42 | 0.27 | 0.33 | 0.00 | - | 1 | 14 | 49.61% |
| PINS250221C00049000 | 2024-08-15 9:41AM EDT | 49.00 | 0.32 | 0.24 | 0.28 | 0.00 | - | 1 | 7 | 49.32% |
| PINS250221C00050000 | 2024-08-21 11:18AM EDT | 50.00 | 0.40 | 0.20 | 0.25 | 0.00 | - | 1 | 52 | 49.56% |
| PINS250221C00055000 | 2024-09-06 11:25AM EDT | 55.00 | 0.17 | 0.01 | 0.22 | 0.00 | - | 2 | 68 | 54.49% |
| PINS250221C00060000 | 2024-08-30 10:13AM EDT | 60.00 | 0.17 | 0.01 | 0.55 | 0.00 | - | 2 | 801 | 62.70% |
| PINS250221C00065000 | 2024-08-30 10:14AM EDT | 65.00 | 0.15 | 0.00 | 0.48 | 0.00 | - | 2 | 4 | 65.92% |
PutsforFebruary 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250221P00015000 | 2024-08-30 10:13AM EDT | 15.00 | 0.16 | 0.00 | 0.88 | 0.00 | - | 2 | 3 | 73.73% |
| PINS250221P00020000 | 2024-08-16 3:16PM EDT | 20.00 | 0.40 | 0.61 | 0.72 | 0.00 | - | 2 | 4 | 52.88% |
| PINS250221P00022000 | 2024-08-14 3:43PM EDT | 22.00 | 0.94 | 0.97 | 1.21 | 0.00 | - | 1 | 11 | 51.81% |
| PINS250221P00023000 | 2024-09-06 10:24AM EDT | 23.00 | 1.09 | 1.21 | 1.28 | 0.00 | - | 2 | 137 | 49.88% |
| PINS250221P00024000 | 2024-09-06 10:00AM EDT | 24.00 | 1.21 | 1.44 | 1.75 | 0.00 | - | 1 | 406 | 52.20% |
| PINS250221P00025000 | 2024-09-03 9:45AM EDT | 25.00 | 1.05 | 1.77 | 1.94 | 0.00 | - | 5 | 226 | 49.17% |
| PINS250221P00026000 | 2024-08-16 10:49AM EDT | 26.00 | 1.51 | 2.12 | 2.21 | 0.00 | - | 1 | 70 | 46.97% |
| PINS250221P00027000 | 2024-09-09 2:30PM EDT | 27.00 | 2.40 | 2.51 | 2.60 | 0.00 | - | 572 | 1,080 | 46.05% |
| PINS250221P00028000 | 2024-08-13 3:42PM EDT | 28.00 | 2.63 | 2.95 | 3.05 | 0.00 | - | 10 | 35 | 45.34% |
| PINS250221P00029000 | 2024-09-09 3:50PM EDT | 29.00 | 3.25 | 3.40 | 3.55 | 0.00 | - | 102 | 131 | 44.73% |
| PINS250221P00030000 | 2024-09-09 3:52PM EDT | 30.00 | 3.80 | 3.90 | 4.05 | 0.00 | - | 71 | 111 | 43.53% |
| PINS250221P00031000 | 2024-09-09 1:21PM EDT | 31.00 | 4.25 | 4.50 | 4.75 | 0.00 | - | 1 | 21 | 44.39% |
| PINS250221P00032000 | 2024-09-04 3:03PM EDT | 32.00 | 4.25 | 5.15 | 5.30 | 0.00 | - | 1 | 25 | 42.73% |
| PINS250221P00033000 | 2024-09-04 10:10AM EDT | 33.00 | 4.60 | 5.80 | 5.95 | 0.00 | - | - | 1 | 41.85% |
| PINS250221P00034000 | 2024-08-23 2:00PM EDT | 34.00 | 4.40 | 6.50 | 6.70 | 0.00 | - | 10 | 13 | 41.82% |
| PINS250221P00035000 | 2024-08-23 1:23PM EDT | 35.00 | 5.00 | 7.20 | 7.40 | 0.00 | - | 49 | 928 | 40.53% |
| PINS250221P00036000 | 2024-09-10 12:06PM EDT | 36.00 | 7.98 | 7.80 | 8.20 | 0.00 | - | 1 | 77 | 40.23% |
| PINS250221P00037000 | 2024-08-15 10:45AM EDT | 37.00 | 7.31 | 8.80 | 9.00 | 0.00 | - | 2 | 2 | 39.45% |
| PINS250221P00038000 | 2024-07-26 1:45PM EDT | 38.00 | 4.75 | 6.80 | 7.00 | 0.00 | - | 10 | 843 | 0.00% |
| PINS250221P00039000 | 2024-08-05 11:58AM EDT | 39.00 | 10.65 | 8.80 | 9.05 | 0.00 | - | 234 | 234 | 0.00% |
| PINS250221P00040000 | 2024-08-05 11:35AM EDT | 40.00 | 11.40 | 9.65 | 10.90 | 0.00 | - | 1 | 637 | 0.00% |
| PINS250221P00041000 | 2024-08-05 11:48AM EDT | 41.00 | 12.30 | 10.50 | 11.35 | 0.00 | - | 437 | 488 | 0.00% |
| PINS250221P00042000 | 2024-07-31 10:49AM EDT | 42.00 | 10.00 | 10.25 | 11.85 | 0.00 | - | 52 | 64 | 0.00% |
| PINS250221P00043000 | 2024-08-08 2:48PM EDT | 43.00 | 13.47 | 13.80 | 14.00 | 0.00 | - | 16 | 12 | 0.00% |
| PINS250221P00044000 | 2024-08-29 3:17PM EDT | 44.00 | 12.85 | 15.10 | 15.25 | 0.00 | - | 10 | 25 | 29.10% |
| PINS250221P00045000 | 2024-08-27 1:55PM EDT | 45.00 | 13.35 | 16.10 | 16.20 | 0.00 | - | - | 5 | 0.00% |
| PINS250221P00047000 | 2024-08-26 10:02AM EDT | 47.00 | 15.15 | 18.05 | 18.20 | 0.00 | - | - | 0 | 0.00% |
| PINS250221P00049000 | 2024-09-03 9:59AM EDT | 49.00 | 17.00 | 20.05 | 20.25 | 0.00 | - | - | 0 | 35.16% |
| PINS250221P00050000 | 2024-07-31 10:07AM EDT | 50.00 | 16.95 | 17.85 | 19.45 | 0.00 | - | - | 0 | 0.00% |
| PINS250221P00060000 | 2024-08-15 3:32PM EDT | 60.00 | 29.05 | 31.05 | 31.30 | 0.00 | - | 130 | 0 | 51.76% |
© 2024 Yahoo. All rights reserved.