Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230818C00015000 | 2023-03-28 11:39AM EDT | 15.00 | 12.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS230818C00016000 | 2023-03-13 11:02AM EDT | 16.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818C00017000 | 2023-03-16 11:30AM EDT | 17.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818C00018000 | 2023-03-13 10:59AM EDT | 18.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818C00019000 | 2023-03-27 11:07AM EDT | 19.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818C00020000 | 2023-03-27 2:06PM EDT | 20.00 | 9.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818C00021000 | 2023-03-13 12:24PM EDT | 21.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818C00022000 | 2023-03-20 9:54AM EDT | 22.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818C00023000 | 2023-03-28 10:03AM EDT | 23.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS230818C00024000 | 2023-03-28 3:26PM EDT | 24.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PINS230818C00025000 | 2023-03-28 1:50PM EDT | 25.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS230818C00026000 | 2023-03-28 9:57AM EDT | 26.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS230818C00027000 | 2023-03-28 3:26PM EDT | 27.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| PINS230818C00028000 | 2023-03-28 9:33AM EDT | 28.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| PINS230818C00029000 | 2023-03-27 2:03PM EDT | 29.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| PINS230818C00030000 | 2023-03-28 3:47PM EDT | 30.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| PINS230818C00031000 | 2023-03-28 1:18PM EDT | 31.00 | 2.26 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| PINS230818C00032000 | 2023-03-28 1:18PM EDT | 32.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 6.25% |
| PINS230818C00033000 | 2023-03-28 12:53PM EDT | 33.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| PINS230818C00034000 | 2023-03-28 12:53PM EDT | 34.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| PINS230818C00035000 | 2023-03-28 11:34AM EDT | 35.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PINS230818C00040000 | 2023-03-28 12:08PM EDT | 40.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
PutsforAugust 18, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230818P00015000 | 2023-03-28 2:23PM EDT | 15.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| PINS230818P00016000 | 2023-03-20 12:00PM EDT | 16.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| PINS230818P00017000 | 2023-03-28 1:06PM EDT | 17.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PINS230818P00018000 | 2023-03-28 3:49PM EDT | 18.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| PINS230818P00019000 | 2023-03-28 3:54PM EDT | 19.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PINS230818P00020000 | 2023-03-28 12:06PM EDT | 20.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PINS230818P00021000 | 2023-03-28 3:59PM EDT | 21.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PINS230818P00022000 | 2023-03-28 12:25PM EDT | 22.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PINS230818P00023000 | 2023-03-27 3:11PM EDT | 23.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PINS230818P00024000 | 2023-03-23 9:39AM EDT | 24.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| PINS230818P00025000 | 2023-03-28 2:18PM EDT | 25.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| PINS230818P00026000 | 2023-03-28 10:31AM EDT | 26.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| PINS230818P00027000 | 2023-03-28 10:01AM EDT | 27.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS230818P00028000 | 2023-03-23 3:01PM EDT | 28.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818P00029000 | 2023-03-23 1:28PM EDT | 29.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818P00030000 | 2023-03-27 12:22PM EDT | 30.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818P00031000 | 2023-03-27 2:09PM EDT | 31.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818P00032000 | 2023-03-27 2:40PM EDT | 32.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818P00033000 | 2023-03-16 12:26PM EDT | 33.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818P00034000 | 2023-03-13 12:57PM EDT | 34.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818P00035000 | 2023-03-23 3:50PM EDT | 35.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230818P00040000 | 2023-03-03 10:41AM EDT | 40.00 | 14.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
