Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS260116C00015000 | 2024-09-06 2:38PM EDT | 15.00 | 15.70 | 15.65 | 15.95 | -3.15 | -16.71% | 21 | 104 | 64.50% |
| PINS260116C00018000 | 2024-07-31 9:53AM EDT | 18.00 | 17.90 | 16.00 | 16.50 | 0.00 | - | 1 | 8 | 93.43% |
| PINS260116C00020000 | 2024-09-06 3:16PM EDT | 20.00 | 12.34 | 11.90 | 12.25 | -1.51 | -10.90% | 1 | 150 | 57.76% |
| PINS260116C00023000 | 2024-08-09 1:42PM EDT | 23.00 | 10.20 | 10.10 | 10.30 | 0.00 | - | 1 | 49 | 55.62% |
| PINS260116C00025000 | 2024-09-03 10:14AM EDT | 25.00 | 11.12 | 8.90 | 9.20 | 0.00 | - | 1 | 433 | 54.20% |
| PINS260116C00027000 | 2024-09-06 10:23AM EDT | 27.00 | 8.20 | 7.80 | 8.05 | -0.74 | -8.28% | 1 | 122 | 52.34% |
| PINS260116C00030000 | 2024-09-06 1:15PM EDT | 30.00 | 6.57 | 6.40 | 6.65 | -1.63 | -19.88% | 1 | 315 | 50.76% |
| PINS260116C00032000 | 2024-09-06 10:14AM EDT | 32.00 | 6.15 | 5.55 | 5.85 | -0.34 | -5.24% | 20 | 778 | 50.90% |
| PINS260116C00035000 | 2024-09-05 9:48AM EDT | 35.00 | 5.75 | 4.50 | 4.75 | 0.00 | - | 3 | 2,293 | 49.43% |
| PINS260116C00037000 | 2024-09-06 1:30PM EDT | 37.00 | 4.05 | 3.90 | 4.15 | -1.16 | -22.26% | 1 | 1,094 | 48.82% |
| PINS260116C00040000 | 2024-09-06 3:44PM EDT | 40.00 | 3.28 | 3.20 | 3.35 | -0.52 | -13.68% | 1,661 | 2,456 | 47.79% |
| PINS260116C00042000 | 2024-09-06 10:00AM EDT | 42.00 | 3.10 | 2.70 | 2.92 | -0.30 | -8.82% | 10 | 648 | 47.36% |
| PINS260116C00045000 | 2024-09-06 11:30AM EDT | 45.00 | 2.34 | 2.15 | 2.35 | -0.59 | -20.14% | 11 | 2,647 | 46.62% |
| PINS260116C00047000 | 2024-08-29 11:52AM EDT | 47.00 | 2.60 | 1.72 | 2.05 | 0.00 | - | 6 | 687 | 46.35% |
| PINS260116C00050000 | 2024-09-06 12:17PM EDT | 50.00 | 1.61 | 1.47 | 1.68 | -0.54 | -25.12% | 2 | 833 | 46.08% |
| PINS260116C00055000 | 2024-09-06 10:22AM EDT | 55.00 | 1.20 | 1.02 | 1.20 | -0.16 | -11.76% | 1 | 2,135 | 45.63% |
| PINS260116C00060000 | 2024-09-06 12:17PM EDT | 60.00 | 0.79 | 0.69 | 0.91 | -0.32 | -28.83% | 1 | 318 | 45.92% |
| PINS260116C00065000 | 2024-09-04 9:38AM EDT | 65.00 | 0.70 | 0.57 | 0.67 | 0.00 | - | 1 | 902 | 45.78% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS260116P00015000 | 2024-08-12 11:03AM EDT | 15.00 | 0.70 | 0.72 | 0.82 | 0.00 | - | 1 | 180 | 50.54% |
| PINS260116P00018000 | 2024-09-06 2:00PM EDT | 18.00 | 1.33 | 1.27 | 1.44 | +0.18 | +15.65% | 1 | 168 | 49.46% |
| PINS260116P00020000 | 2024-09-05 12:04PM EDT | 20.00 | 1.60 | 1.76 | 1.96 | 0.00 | - | 1 | 283 | 48.02% |
| PINS260116P00023000 | 2024-09-06 3:33PM EDT | 23.00 | 2.75 | 2.68 | 2.82 | +0.33 | +13.64% | 3,267 | 644 | 45.00% |
| PINS260116P00025000 | 2024-09-06 10:42AM EDT | 25.00 | 3.42 | 3.40 | 3.60 | +0.70 | +25.74% | 1 | 834 | 43.90% |
| PINS260116P00027000 | 2024-09-06 10:42AM EDT | 27.00 | 4.19 | 4.20 | 4.45 | +0.25 | +6.35% | 1 | 3,264 | 42.53% |
| PINS260116P00030000 | 2024-09-06 10:42AM EDT | 30.00 | 5.66 | 5.70 | 5.90 | +0.51 | +9.90% | 1 | 2,125 | 40.43% |
| PINS260116P00032000 | 2024-08-30 10:49AM EDT | 32.00 | 5.59 | 6.80 | 7.05 | 0.00 | - | 1 | 464 | 39.48% |
| PINS260116P00035000 | 2024-09-05 1:50PM EDT | 35.00 | 7.85 | 8.70 | 8.90 | 0.00 | - | 1 | 6,188 | 37.62% |
| PINS260116P00037000 | 2024-08-26 9:43AM EDT | 37.00 | 8.21 | 10.05 | 10.30 | 0.00 | - | 1 | 403 | 36.77% |
| PINS260116P00040000 | 2024-09-05 12:30PM EDT | 40.00 | 11.29 | 12.30 | 12.50 | 0.00 | - | 20 | 1,057 | 34.99% |
| PINS260116P00042000 | 2024-08-23 9:49AM EDT | 42.00 | 11.78 | 13.85 | 14.10 | 0.00 | - | 1 | 420 | 34.08% |
| PINS260116P00045000 | 2024-08-13 10:39AM EDT | 45.00 | 15.80 | 16.30 | 19.00 | 0.00 | - | 15 | 1,432 | 53.97% |
| PINS260116P00047000 | 2024-07-31 12:25PM EDT | 47.00 | 15.22 | 15.60 | 17.75 | 0.00 | - | 1 | 29 | 14.84% |
| PINS260116P00050000 | 2024-08-27 12:34PM EDT | 50.00 | 18.76 | 20.75 | 21.05 | 0.00 | - | 2 | 19 | 28.98% |
| PINS260116P00055000 | 2024-05-17 12:01PM EDT | 55.00 | 14.72 | 14.15 | 14.50 | 0.00 | - | 1 | 86 | 0.00% |
| PINS260116P00060000 | 2024-08-30 2:43PM EDT | 60.00 | 28.55 | 30.45 | 30.95 | 0.00 | - | 70 | 75 | 33.50% |
© 2024 Yahoo. All rights reserved.