Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250321C00015000 | 2024-08-21 12:01PM EDT | 15.00 | 17.80 | 14.15 | 15.00 | 0.00 | - | 6 | 6 | 63.67% |
| PINS250321C00023000 | 2024-07-01 12:52PM EDT | 23.00 | 20.95 | 10.45 | 10.65 | 0.00 | - | - | 1 | 93.95% |
| PINS250321C00024000 | 2024-08-07 11:58AM EDT | 24.00 | 8.20 | 7.30 | 7.40 | 0.00 | - | - | 1 | 54.83% |
| PINS250321C00025000 | 2024-08-02 12:38PM EDT | 25.00 | 6.83 | 7.40 | 9.05 | 0.00 | - | 5 | 10 | 75.12% |
| PINS250321C00027000 | 2024-08-08 10:01AM EDT | 27.00 | 5.45 | 5.45 | 5.55 | 0.00 | - | - | 10 | 52.54% |
| PINS250321C00028000 | 2024-08-08 10:01AM EDT | 28.00 | 4.95 | 4.85 | 5.00 | 0.00 | - | 10 | 20 | 51.47% |
| PINS250321C00029000 | 2024-08-21 10:32AM EDT | 29.00 | 6.30 | 4.35 | 4.50 | 0.00 | - | 3 | 17 | 50.90% |
| PINS250321C00030000 | 2024-09-04 3:00PM EDT | 30.00 | 4.10 | 3.90 | 4.05 | -0.55 | -11.83% | 10 | 204 | 50.51% |
| PINS250321C00031000 | 2024-08-21 10:31AM EDT | 31.00 | 5.16 | 3.45 | 3.60 | 0.00 | - | 6 | 41 | 50.61% |
| PINS250321C00032000 | 2024-09-03 2:39PM EDT | 32.00 | 4.25 | 3.05 | 3.20 | 0.00 | - | 10 | 72 | 50.02% |
| PINS250321C00033000 | 2024-08-29 10:03AM EDT | 33.00 | 3.85 | 2.61 | 2.80 | 0.00 | - | 2 | 1,028 | 49.07% |
| PINS250321C00034000 | 2024-09-05 1:27PM EDT | 34.00 | 3.10 | 2.40 | 2.49 | 0.00 | - | 5 | 237 | 48.80% |
| PINS250321C00035000 | 2024-09-06 1:00PM EDT | 35.00 | 2.17 | 2.11 | 2.21 | -0.73 | -25.17% | 1 | 271 | 48.56% |
| PINS250321C00036000 | 2024-08-29 1:50PM EDT | 36.00 | 2.61 | 1.86 | 1.95 | 0.00 | - | 24 | 187 | 48.24% |
| PINS250321C00038000 | 2024-09-03 10:29AM EDT | 38.00 | 2.31 | 1.42 | 1.52 | 0.00 | - | 1 | 152 | 47.83% |
| PINS250321C00040000 | 2024-09-04 1:19PM EDT | 40.00 | 1.51 | 1.06 | 1.25 | 0.00 | - | 176 | 662 | 48.58% |
| PINS250321C00042000 | 2024-08-05 9:31AM EDT | 42.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 12.50% |
| PINS250321C00045000 | 2024-09-03 3:03PM EDT | 45.00 | 0.85 | 0.57 | 0.64 | 0.00 | - | 1 | 69 | 47.44% |
| PINS250321C00047000 | 2024-08-28 10:51AM EDT | 47.00 | 0.58 | 0.44 | 0.52 | 0.00 | - | 2 | 45 | 47.90% |
| PINS250321C00050000 | 2024-08-22 3:15PM EDT | 50.00 | 0.50 | 0.30 | 0.37 | 0.00 | - | 1 | 322 | 48.15% |
| PINS250321C00055000 | 2024-08-27 2:31PM EDT | 55.00 | 0.28 | 0.06 | 0.23 | 0.00 | - | 1 | 1,559 | 49.32% |
| PINS250321C00060000 | 2024-09-06 2:23PM EDT | 60.00 | 0.14 | 0.06 | 0.68 | -0.04 | -22.22% | 6 | 118 | 59.57% |
| PINS250321C00065000 | 2024-08-30 10:15AM EDT | 65.00 | 0.16 | 0.04 | 0.60 | 0.00 | - | 2 | 15 | 62.60% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250321P00015000 | 2024-08-30 10:15AM EDT | 15.00 | 0.16 | 0.11 | 0.28 | -0.01 | -5.88% | 1 | 2 | 56.84% |
| PINS250321P00020000 | 2024-08-20 1:47PM EDT | 20.00 | 0.58 | 0.67 | 0.75 | +0.14 | +31.82% | 1 | 3 | 50.88% |
| PINS250321P00022000 | 2024-08-14 3:03PM EDT | 22.00 | 1.02 | 1.04 | 1.31 | 0.00 | - | 1 | 6 | 50.59% |
| PINS250321P00023000 | 2024-09-06 10:23AM EDT | 23.00 | 1.16 | 1.27 | 1.34 | +0.09 | +8.41% | 1 | 20 | 48.32% |
| PINS250321P00024000 | 2024-09-06 12:32PM EDT | 24.00 | 1.59 | 1.53 | 1.65 | +0.31 | +24.22% | 1 | 8 | 48.02% |
| PINS250321P00025000 | 2024-09-06 2:59PM EDT | 25.00 | 1.85 | 1.83 | 1.92 | +0.46 | +33.09% | 2 | 553 | 46.58% |
| PINS250321P00026000 | 2024-08-15 10:14AM EDT | 26.00 | 1.74 | 2.18 | 2.26 | 0.00 | - | 13 | 26 | 45.68% |
| PINS250321P00027000 | 2024-08-15 10:14AM EDT | 27.00 | 2.06 | 2.55 | 2.65 | 0.00 | - | 24 | 306 | 44.92% |
| PINS250321P00028000 | 2024-09-03 3:41PM EDT | 28.00 | 2.25 | 2.97 | 3.10 | 0.00 | - | 6 | 60 | 44.43% |
| PINS250321P00029000 | 2024-09-03 3:31PM EDT | 29.00 | 2.57 | 3.45 | 3.55 | 0.00 | - | 2 | 3 | 43.46% |
| PINS250321P00030000 | 2024-09-06 2:39PM EDT | 30.00 | 4.10 | 3.95 | 4.10 | +1.21 | +41.87% | 1 | 243 | 43.16% |
| PINS250321P00031000 | 2024-09-05 9:48AM EDT | 31.00 | 3.50 | 4.50 | 4.65 | 0.00 | - | 5 | 305 | 42.43% |
| PINS250321P00033000 | 2024-09-03 10:33AM EDT | 33.00 | 4.17 | 5.70 | 5.85 | 0.00 | - | 1 | 116 | 40.70% |
| PINS250321P00035000 | 2024-09-03 11:50AM EDT | 35.00 | 5.35 | 7.10 | 7.25 | 0.00 | - | 1 | 34 | 39.58% |
| PINS250321P00038000 | 2024-07-31 9:48AM EDT | 38.00 | 6.30 | 7.15 | 7.35 | 0.00 | - | 1 | 320 | 0.00% |
| PINS250321P00040000 | 2024-08-09 3:54PM EDT | 40.00 | 11.44 | 11.15 | 11.30 | 0.00 | - | 2 | 124 | 36.79% |
| PINS250321P00042000 | 2024-08-01 3:41PM EDT | 42.00 | 11.35 | 10.35 | 11.75 | 0.00 | - | 8 | 306 | 0.00% |
| PINS250321P00045000 | 2024-08-21 10:19AM EDT | 45.00 | 12.95 | 15.75 | 15.90 | 0.00 | - | 5 | 170 | 34.08% |
| PINS250321P00047000 | 2024-07-03 12:21PM EDT | 47.00 | 7.35 | 16.60 | 19.10 | 0.00 | - | 84 | 26 | 63.50% |
| PINS250321P00050000 | 2024-09-06 9:59AM EDT | 50.00 | 19.70 | 18.85 | 22.05 | +1.50 | +8.24% | 1 | 0 | 67.48% |
| PINS250321P00055000 | 2024-07-31 11:31AM EDT | 55.00 | 22.67 | 21.60 | 23.10 | 0.00 | - | 2 | 0 | 0.00% |
| PINS250321P00060000 | 2024-07-01 9:30AM EDT | 60.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 19 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.