Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240913C00020000 | 2024-08-16 10:29AM EDT | 20.00 | 11.20 | 8.95 | 10.20 | 0.00 | - | 3 | 3 | 318.36% |
| PINS240913C00022000 | 2024-08-28 10:44AM EDT | 22.00 | 9.35 | 7.45 | 7.55 | 0.00 | - | - | 1 | 243.75% |
| PINS240913C00023000 | 2024-09-06 3:44PM EDT | 23.00 | 6.20 | 6.30 | 6.55 | 0.00 | - | 6 | 12 | 202.73% |
| PINS240913C00024000 | 2024-09-03 10:29AM EDT | 24.00 | 8.25 | 5.25 | 5.60 | 0.00 | - | - | 3 | 175.78% |
| PINS240913C00025000 | 2024-09-05 9:55AM EDT | 25.00 | 6.45 | 4.30 | 4.55 | 0.00 | - | 2 | 5 | 149.02% |
| PINS240913C00026000 | 2024-08-23 10:02AM EDT | 26.00 | 6.15 | 3.55 | 3.60 | 0.00 | - | 34 | 34 | 140.43% |
| PINS240913C00026500 | 2024-09-05 9:32AM EDT | 26.50 | 4.75 | 2.84 | 3.10 | 0.00 | - | - | 1 | 114.06% |
| PINS240913C00027000 | 2024-08-02 10:21AM EDT | 27.00 | 3.05 | 4.65 | 6.10 | 0.00 | - | 1 | 1 | 367.38% |
| PINS240913C00028000 | 2024-09-06 1:37PM EDT | 28.00 | 1.46 | 1.52 | 1.82 | 0.00 | - | 1 | 8 | 89.26% |
| PINS240913C00028500 | 2024-09-09 3:52PM EDT | 28.50 | 1.05 | 1.04 | 1.21 | 0.00 | - | 40 | 49 | 68.36% |
| PINS240913C00029000 | 2024-09-09 3:57PM EDT | 29.00 | 0.79 | 0.71 | 0.90 | 0.00 | - | 65 | 88 | 64.26% |
| PINS240913C00029500 | 2024-09-10 9:47AM EDT | 29.50 | 0.58 | 0.46 | 0.52 | +0.16 | +38.10% | 5 | 210 | 56.64% |
| PINS240913C00030000 | 2024-09-10 9:34AM EDT | 30.00 | 0.31 | 0.30 | 0.34 | +0.03 | +10.71% | 1 | 6,590 | 56.25% |
| PINS240913C00030500 | 2024-09-09 3:36PM EDT | 30.50 | 0.14 | 0.17 | 0.20 | 0.00 | - | 463 | 580 | 54.49% |
| PINS240913C00031000 | 2024-09-09 3:53PM EDT | 31.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 501 | 5,076 | 53.91% |
| PINS240913C00031500 | 2024-09-09 3:00PM EDT | 31.50 | 0.06 | 0.05 | 0.08 | 0.00 | - | 75 | 4,894 | 55.47% |
| PINS240913C00032000 | 2024-09-10 9:50AM EDT | 32.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 138 | 834 | 57.03% |
| PINS240913C00032500 | 2024-09-10 9:44AM EDT | 32.50 | 0.03 | 0.02 | 0.04 | +0.01 | +100.00% | 11 | 12,363 | 60.94% |
| PINS240913C00033000 | 2024-09-10 9:50AM EDT | 33.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 6,411 | 64.84% |
| PINS240913C00033500 | 2024-09-09 1:36PM EDT | 33.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 4,363 | 65.63% |
| PINS240913C00034000 | 2024-09-09 2:34PM EDT | 34.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 35 | 9,200 | 77.34% |
| PINS240913C00034500 | 2024-09-09 2:21PM EDT | 34.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 3 | 80.47% |
| PINS240913C00035000 | 2024-09-09 12:40PM EDT | 35.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 177 | 85.94% |
| PINS240913C00035500 | 2024-09-09 11:06AM EDT | 35.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 22 | 91.41% |
| PINS240913C00036000 | 2024-09-09 3:31PM EDT | 36.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 58 | 92.19% |
| PINS240913C00037000 | 2024-09-09 2:00PM EDT | 37.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 39 | 117 | 103.13% |
| PINS240913C00038000 | 2024-09-09 9:52AM EDT | 38.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 4 | 17 | 207.62% |
| PINS240913C00039000 | 2024-09-09 9:45AM EDT | 39.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 221.09% |
| PINS240913C00040000 | 2024-08-02 2:46PM EDT | 40.00 | 0.66 | 0.00 | 0.04 | 0.00 | - | 5 | 5 | 135.94% |
| PINS240913C00042000 | 2024-09-05 3:44PM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 80 | 140.63% |
| PINS240913C00045000 | 2024-09-05 2:38PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 113 | 50.00% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240913P00023000 | 2024-08-09 2:10PM EDT | 23.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | - | 1 | 107.81% |
| PINS240913P00024000 | 2024-09-04 10:34AM EDT | 24.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 10 | 176.56% |
| PINS240913P00025000 | 2024-09-04 10:12AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 10 | 73.44% |
| PINS240913P00026000 | 2024-08-30 10:14AM EDT | 26.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 23 | 59.38% |
| PINS240913P00026500 | 2024-09-09 12:19PM EDT | 26.50 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 97 | 52.34% |
| PINS240913P00027000 | 2024-09-09 3:14PM EDT | 27.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 8 | 11 | 49.22% |
| PINS240913P00027500 | 2024-09-09 2:37PM EDT | 27.50 | 0.08 | 0.05 | 0.08 | 0.00 | - | 27 | 28 | 44.92% |
| PINS240913P00028000 | 2024-09-09 12:21PM EDT | 28.00 | 0.17 | 0.09 | 0.13 | 0.00 | - | 36 | 160 | 40.63% |
| PINS240913P00028500 | 2024-09-10 9:45AM EDT | 28.50 | 0.18 | 0.15 | 0.21 | -0.08 | -30.77% | 1 | 183 | 35.74% |
| PINS240913P00029000 | 2024-09-10 9:42AM EDT | 29.00 | 0.35 | 0.32 | 0.36 | -0.09 | -20.45% | 1 | 159 | 31.64% |
| PINS240913P00029500 | 2024-09-09 2:10PM EDT | 29.50 | 0.67 | 0.55 | 0.60 | 0.00 | - | 71 | 312 | 26.76% |
| PINS240913P00030000 | 2024-09-09 3:30PM EDT | 30.00 | 0.98 | 0.70 | 1.05 | 0.00 | - | 104 | 284 | 33.40% |
| PINS240913P00030500 | 2024-09-09 10:05AM EDT | 30.50 | 1.14 | 1.09 | 1.27 | 0.00 | - | 13 | 159 | 0.00% |
| PINS240913P00031000 | 2024-09-10 9:32AM EDT | 31.00 | 1.52 | 1.49 | 1.65 | -0.53 | -25.85% | 1 | 561 | 0.00% |
| PINS240913P00031500 | 2024-09-09 11:49AM EDT | 31.50 | 2.42 | 1.99 | 2.18 | 0.00 | - | 41 | 290 | 0.00% |
| PINS240913P00032000 | 2024-09-09 12:49PM EDT | 32.00 | 2.52 | 2.47 | 2.67 | 0.00 | - | 4 | 3,690 | 0.00% |
| PINS240913P00032500 | 2024-09-05 3:28PM EDT | 32.50 | 1.92 | 2.98 | 3.15 | 0.00 | - | - | 76 | 0.00% |
| PINS240913P00033000 | 2024-09-10 9:40AM EDT | 33.00 | 3.65 | 3.55 | 3.65 | -0.15 | -3.95% | 4 | 90 | 0.00% |
| PINS240913P00033500 | 2024-09-09 11:24AM EDT | 33.50 | 4.49 | 3.95 | 4.15 | 0.00 | - | 35 | 36 | 0.00% |
| PINS240913P00034000 | 2024-08-30 2:17PM EDT | 34.00 | 2.21 | 2.77 | 4.50 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240913P00035000 | 2024-09-09 9:36AM EDT | 35.00 | 5.30 | 5.55 | 5.65 | 0.00 | - | 1 | 6 | 0.00% |
| PINS240913P00035500 | 2024-09-06 2:49PM EDT | 35.50 | 6.35 | 5.90 | 6.15 | 0.00 | - | 1 | 1 | 0.00% |
| PINS240913P00036000 | 2024-09-03 10:32AM EDT | 36.00 | 4.00 | 6.45 | 6.60 | 0.00 | - | - | 1 | 0.00% |
| PINS240913P00037000 | 2024-09-06 10:34AM EDT | 37.00 | 7.51 | 7.50 | 7.65 | 0.00 | - | 2 | 3 | 0.00% |
| PINS240913P00039000 | 2024-09-03 10:47AM EDT | 39.00 | 7.00 | 9.30 | 9.70 | 0.00 | - | - | 0 | 0.00% |
| PINS240913P00041000 | 2024-09-09 9:48AM EDT | 41.00 | 11.15 | 10.30 | 12.60 | 0.00 | - | 2 | 2 | 287.89% |
| PINS240913P00042000 | 2024-09-03 10:47AM EDT | 42.00 | 10.00 | 11.35 | 13.55 | 0.00 | - | - | 0 | 293.75% |
© 2024 Yahoo. All rights reserved.