Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250620C00015000 | 2024-08-27 12:14PM EDT | 15.00 | 17.59 | 15.10 | 16.05 | 0.00 | - | 1 | 1 | 79.00% |
| PINS250620C00020000 | 2024-08-08 11:42AM EDT | 20.00 | 10.75 | 10.10 | 11.35 | 0.00 | - | 1 | 3 | 54.91% |
| PINS250620C00023000 | 2024-08-01 9:54AM EDT | 23.00 | 11.50 | 10.45 | 12.80 | 0.00 | - | 1 | 2 | 91.24% |
| PINS250620C00025000 | 2024-09-13 3:37PM EDT | 25.00 | 7.15 | 7.45 | 7.65 | 0.00 | - | 25 | 147 | 54.32% |
| PINS250620C00028000 | 2024-09-16 9:30AM EDT | 28.00 | 5.70 | 5.70 | 5.95 | +0.35 | +6.54% | 1 | 46 | 51.76% |
| PINS250620C00030000 | 2024-09-17 2:30PM EDT | 30.00 | 4.70 | 4.70 | 4.90 | -0.20 | -4.08% | 26 | 970 | 50.95% |
| PINS250620C00033000 | 2024-09-16 2:19PM EDT | 33.00 | 3.57 | 3.50 | 3.65 | +0.12 | +3.48% | 1 | 371 | 49.07% |
| PINS250620C00035000 | 2024-09-17 12:58PM EDT | 35.00 | 2.80 | 2.88 | 3.00 | +0.05 | +1.82% | 4 | 491 | 48.34% |
| PINS250620C00037000 | 2024-09-12 1:03PM EDT | 37.00 | 2.52 | 2.35 | 2.44 | 0.00 | - | 1 | 530 | 47.58% |
| PINS250620C00040000 | 2024-09-17 12:26PM EDT | 40.00 | 1.65 | 1.71 | 1.78 | -0.01 | -0.60% | 15 | 2,398 | 46.75% |
| PINS250620C00042000 | 2024-09-17 12:26PM EDT | 42.00 | 1.35 | 1.38 | 1.46 | 0.00 | - | 11 | 2,956 | 46.58% |
| PINS250620C00045000 | 2024-09-13 1:19PM EDT | 45.00 | 0.95 | 1.00 | 1.11 | 0.00 | - | 1 | 588 | 46.78% |
| PINS250620C00047000 | 2024-09-13 1:53PM EDT | 47.00 | 0.81 | 0.80 | 1.85 | 0.00 | - | 40 | 438 | 52.59% |
| PINS250620C00050000 | 2024-09-16 9:37AM EDT | 50.00 | 0.58 | 0.54 | 0.69 | 0.00 | - | 3 | 3,300 | 46.75% |
| PINS250620C00055000 | 2024-09-17 9:48AM EDT | 55.00 | 0.38 | 0.37 | 0.43 | 0.00 | - | 8 | 3,736 | 46.73% |
| PINS250620C00060000 | 2024-09-10 12:24PM EDT | 60.00 | 0.28 | 0.22 | 0.33 | 0.00 | - | 2 | 930 | 48.63% |
| PINS250620C00065000 | 2024-09-13 1:54PM EDT | 65.00 | 0.17 | 0.08 | 0.26 | 0.00 | - | 2 | 14 | 50.29% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250620P00015000 | 2024-09-05 10:12AM EDT | 15.00 | 0.29 | 0.37 | 0.43 | 0.00 | - | 1 | 2 | 56.45% |
| PINS250620P00020000 | 2024-09-13 3:59PM EDT | 20.00 | 1.10 | 1.00 | 1.13 | 0.00 | - | 7 | 469 | 50.88% |
| PINS250620P00023000 | 2024-09-13 12:47PM EDT | 23.00 | 1.87 | 1.68 | 1.84 | 0.00 | - | 1 | 140 | 47.75% |
| PINS250620P00025000 | 2024-09-13 11:08AM EDT | 25.00 | 2.46 | 2.30 | 2.46 | 0.00 | - | 200 | 803 | 45.85% |
| PINS250620P00028000 | 2024-09-11 3:58PM EDT | 28.00 | 3.65 | 3.50 | 3.65 | 0.00 | - | 2 | 730 | 43.38% |
| PINS250620P00030000 | 2024-09-12 2:30PM EDT | 30.00 | 4.49 | 4.15 | 4.65 | 0.00 | - | 3 | 1,587 | 42.16% |
| PINS250620P00033000 | 2024-09-17 1:22PM EDT | 33.00 | 6.40 | 6.25 | 6.40 | +1.40 | +28.00% | 5 | 1,744 | 40.31% |
| PINS250620P00035000 | 2024-09-13 9:43AM EDT | 35.00 | 8.00 | 7.55 | 7.75 | 0.00 | - | 5 | 889 | 39.31% |
| PINS250620P00037000 | 2024-08-02 10:11AM EDT | 37.00 | 9.10 | 7.10 | 7.30 | 0.00 | - | 2 | 704 | 0.00% |
| PINS250620P00040000 | 2024-09-17 3:59PM EDT | 40.00 | 11.45 | 11.45 | 11.60 | +2.03 | +21.55% | 2 | 713 | 36.69% |
| PINS250620P00042000 | 2024-09-11 9:30AM EDT | 42.00 | 13.42 | 12.90 | 14.25 | 0.00 | - | 1 | 595 | 48.44% |
| PINS250620P00045000 | 2024-09-04 3:14PM EDT | 45.00 | 14.75 | 15.75 | 15.95 | 0.00 | - | 1 | 30 | 32.96% |
| PINS250620P00047000 | 2024-07-10 3:39PM EDT | 47.00 | 8.35 | 16.85 | 18.20 | 0.00 | - | 49 | 289 | 40.77% |
| PINS250620P00050000 | 2024-07-24 9:30AM EDT | 50.00 | 12.33 | 17.60 | 19.25 | 0.00 | - | 2 | 0 | 0.00% |
| PINS250620P00055000 | 2024-07-31 11:28AM EDT | 55.00 | 22.95 | 22.60 | 24.40 | 0.00 | - | 2 | 1 | 0.00% |
| PINS250620P00060000 | 2024-05-02 1:49PM EDT | 60.00 | 20.07 | 17.00 | 20.25 | 0.00 | - | - | 1 | 0.00% |
| PINS250620P00065000 | 2024-06-21 11:39AM EDT | 65.00 | 21.85 | 24.20 | 26.60 | 0.00 | - | 2 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.