Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230915C00012500 | 2023-03-27 3:35PM EDT | 12.50 | 16.15 | 14.70 | 14.95 | 0.00 | - | 6 | 1,549 | 86.33% |
| PINS230915C00015000 | 2023-03-27 11:41AM EDT | 15.00 | 13.65 | 12.45 | 12.70 | 0.00 | - | 4 | 1,987 | 78.03% |
| PINS230915C00017500 | 2023-03-27 10:39AM EDT | 17.50 | 11.95 | 10.40 | 10.60 | 0.00 | - | 1 | 63 | 73.10% |
| PINS230915C00020000 | 2023-03-28 3:03PM EDT | 20.00 | 8.60 | 8.35 | 8.55 | -0.90 | -9.47% | 12 | 391 | 66.16% |
| PINS230915C00022500 | 2023-03-27 3:00PM EDT | 22.50 | 7.85 | 6.70 | 6.80 | 0.00 | - | 4 | 85 | 63.45% |
| PINS230915C00025000 | 2023-03-27 10:10AM EDT | 25.00 | 6.60 | 5.15 | 5.30 | 0.00 | - | 5 | 2,880 | 60.38% |
| PINS230915C00027500 | 2023-03-28 11:25AM EDT | 27.50 | 3.95 | 3.85 | 4.00 | -0.85 | -17.71% | 10 | 1,797 | 57.62% |
| PINS230915C00030000 | 2023-03-28 11:26AM EDT | 30.00 | 2.91 | 2.81 | 2.94 | -0.69 | -19.17% | 8 | 6,205 | 55.42% |
| PINS230915C00032500 | 2023-03-27 12:15PM EDT | 32.50 | 2.52 | 2.00 | 2.11 | 0.00 | - | 32 | 2,107 | 53.61% |
| PINS230915C00035000 | 2023-03-28 1:36PM EDT | 35.00 | 1.48 | 1.44 | 1.48 | -0.37 | -20.00% | 65 | 10,427 | 52.49% |
| PINS230915C00037500 | 2023-03-28 1:36PM EDT | 37.50 | 1.03 | 1.00 | 1.06 | -0.37 | -26.43% | 46 | 4,586 | 51.76% |
| PINS230915C00040000 | 2023-03-28 3:55PM EDT | 40.00 | 0.70 | 0.69 | 0.73 | -0.20 | -22.22% | 117 | 4,733 | 50.93% |
PutsforSeptember 15, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230915P00012500 | 2023-03-24 3:46PM EDT | 12.50 | 0.19 | 0.15 | 0.28 | 0.00 | - | 2 | 265 | 70.90% |
| PINS230915P00015000 | 2023-03-27 12:19PM EDT | 15.00 | 0.36 | 0.37 | 0.41 | 0.00 | - | 1 | 880 | 64.84% |
| PINS230915P00017500 | 2023-03-22 9:32AM EDT | 17.50 | 0.68 | 0.69 | 0.72 | 0.00 | - | 20 | 836 | 60.89% |
| PINS230915P00020000 | 2023-03-27 12:19PM EDT | 20.00 | 1.05 | 1.17 | 1.21 | 0.00 | - | 1 | 1,790 | 57.54% |
| PINS230915P00022500 | 2023-03-28 1:33PM EDT | 22.50 | 1.85 | 1.86 | 1.94 | +0.27 | +17.09% | 1,171 | 11,685 | 54.93% |
| PINS230915P00025000 | 2023-03-28 3:28PM EDT | 25.00 | 2.81 | 2.78 | 2.88 | +0.39 | +16.12% | 50 | 4,223 | 52.25% |
| PINS230915P00027500 | 2023-03-27 9:59AM EDT | 27.50 | 3.25 | 3.95 | 4.05 | 0.00 | - | 38 | 555 | 50.27% |
| PINS230915P00030000 | 2023-03-27 2:46PM EDT | 30.00 | 4.76 | 5.35 | 5.50 | 0.00 | - | 1 | 715 | 48.05% |
| PINS230915P00032500 | 2023-03-28 10:33AM EDT | 32.50 | 7.05 | 7.05 | 7.15 | +1.00 | +16.53% | 1 | 569 | 45.29% |
| PINS230915P00035000 | 2023-03-13 11:56AM EDT | 35.00 | 11.40 | 8.95 | 9.10 | 0.00 | - | 13 | 140 | 43.80% |
| PINS230915P00037500 | 2023-03-24 1:26PM EDT | 37.50 | 10.60 | 11.05 | 11.20 | 0.00 | - | 9 | 593 | 41.85% |
| PINS230915P00040000 | 2023-03-24 2:24PM EDT | 40.00 | 12.80 | 13.25 | 13.40 | 0.00 | - | 21 | 215 | 38.43% |
© 2023 Yahoo. All rights reserved.
