Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00020000 | 2024-05-01 10:22AM EDT | 20.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240503C00021500 | 2024-04-30 9:31AM EDT | 21.50 | 12.25 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PINS240503C00022000 | 2024-04-23 2:10PM EDT | 22.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240503C00025500 | 2024-04-25 1:29PM EDT | 25.50 | 7.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240503C00026000 | 2024-04-19 3:42PM EDT | 26.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240503C00027000 | 2024-05-01 3:19PM EDT | 27.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS240503C00027500 | 2024-04-29 1:10PM EDT | 27.50 | 6.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240503C00029000 | 2024-05-01 10:18AM EDT | 29.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PINS240503C00029500 | 2024-05-01 3:24PM EDT | 29.50 | 10.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PINS240503C00030000 | 2024-05-01 3:15PM EDT | 30.00 | 10.47 | 0.00 | 0.00 | 0.00 | - | 354 | 0 | 0.00% |
| PINS240503C00030500 | 2024-05-01 2:35PM EDT | 30.50 | 9.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PINS240503C00031000 | 2024-05-01 2:45PM EDT | 31.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| PINS240503C00031500 | 2024-05-01 10:59AM EDT | 31.50 | 8.84 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PINS240503C00032000 | 2024-05-01 2:31PM EDT | 32.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| PINS240503C00032500 | 2024-05-01 3:24PM EDT | 32.50 | 7.85 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| PINS240503C00033000 | 2024-05-01 3:58PM EDT | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 0.00% |
| PINS240503C00033500 | 2024-05-01 3:48PM EDT | 33.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | 375 | 0 | 0.00% |
| PINS240503C00034000 | 2024-05-01 3:49PM EDT | 34.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 0.00% |
| PINS240503C00034500 | 2024-05-01 2:35PM EDT | 34.50 | 5.45 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| PINS240503C00035000 | 2024-05-01 3:59PM EDT | 35.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2,297 | 0 | 0.00% |
| PINS240503C00035500 | 2024-05-01 2:51PM EDT | 35.50 | 5.10 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| PINS240503C00036000 | 2024-05-01 3:16PM EDT | 36.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 1,183 | 0 | 0.00% |
| PINS240503C00036500 | 2024-05-01 3:54PM EDT | 36.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 369 | 0 | 0.00% |
| PINS240503C00037000 | 2024-05-01 3:09PM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4,828 | 0 | 0.00% |
| PINS240503C00037500 | 2024-05-01 3:53PM EDT | 37.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 874 | 0 | 0.00% |
| PINS240503C00038000 | 2024-05-01 3:46PM EDT | 38.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 913 | 0 | 0.00% |
| PINS240503C00038500 | 2024-05-01 3:52PM EDT | 38.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 413 | 0 | 0.00% |
| PINS240503C00039000 | 2024-05-01 3:58PM EDT | 39.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 4,559 | 0 | 0.00% |
| PINS240503C00039500 | 2024-05-01 3:47PM EDT | 39.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,728 | 0 | 0.00% |
| PINS240503C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 13,493 | 0 | 0.00% |
| PINS240503C00040500 | 2024-05-01 3:58PM EDT | 40.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 4,607 | 0 | 0.39% |
| PINS240503C00041000 | 2024-05-01 3:59PM EDT | 41.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,996 | 0 | 6.25% |
| PINS240503C00041500 | 2024-05-01 3:58PM EDT | 41.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,282 | 0 | 12.50% |
| PINS240503C00042000 | 2024-05-01 3:52PM EDT | 42.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2,712 | 0 | 12.50% |
| PINS240503C00042500 | 2024-05-01 3:57PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 12.50% |
| PINS240503C00043000 | 2024-05-01 3:46PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,747 | 0 | 25.00% |
| PINS240503C00043500 | 2024-05-01 3:56PM EDT | 43.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| PINS240503C00044000 | 2024-05-01 3:47PM EDT | 44.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 25.00% |
| PINS240503C00045000 | 2024-05-01 3:52PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 555 | 0 | 50.00% |
| PINS240503C00050000 | 2024-05-01 2:57PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00020000 | 2024-04-30 3:55PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 50.00% |
| PINS240503P00021500 | 2024-04-29 2:35PM EDT | 21.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| PINS240503P00022000 | 2024-04-30 3:50PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 722 | 0 | 50.00% |
| PINS240503P00022500 | 2024-05-01 9:34AM EDT | 22.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240503P00023000 | 2024-04-30 1:58PM EDT | 23.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS240503P00023500 | 2024-04-30 3:46PM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 50.00% |
| PINS240503P00024000 | 2024-05-01 10:16AM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240503P00024500 | 2024-05-01 9:31AM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS240503P00025000 | 2024-05-01 1:59PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 50.00% |
| PINS240503P00025500 | 2024-05-01 11:40AM EDT | 25.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 405 | 0 | 50.00% |
| PINS240503P00026000 | 2024-05-01 2:42PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 50.00% |
| PINS240503P00026500 | 2024-05-01 11:31AM EDT | 26.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 50.00% |
| PINS240503P00027000 | 2024-05-01 3:49PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 50.00% |
| PINS240503P00027500 | 2024-05-01 3:42PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 50.00% |
| PINS240503P00028000 | 2024-05-01 2:24PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 753 | 0 | 50.00% |
| PINS240503P00028500 | 2024-05-01 3:28PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 50.00% |
| PINS240503P00029000 | 2024-05-01 3:55PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 50.00% |
| PINS240503P00029500 | 2024-05-01 11:56AM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 50.00% |
| PINS240503P00030000 | 2024-05-01 3:56PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 50.00% |
| PINS240503P00030500 | 2024-05-01 12:21PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| PINS240503P00031000 | 2024-05-01 2:29PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 409 | 0 | 50.00% |
| PINS240503P00031500 | 2024-05-01 3:02PM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 50.00% |
| PINS240503P00032000 | 2024-05-01 3:46PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 50.00% |
| PINS240503P00032500 | 2024-05-01 3:43PM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 50.00% |
| PINS240503P00033000 | 2024-05-01 3:37PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 577 | 0 | 50.00% |
| PINS240503P00033500 | 2024-05-01 3:20PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 50.00% |
| PINS240503P00034000 | 2024-05-01 3:37PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 416 | 0 | 50.00% |
| PINS240503P00034500 | 2024-05-01 1:58PM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| PINS240503P00035000 | 2024-05-01 2:31PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 50.00% |
| PINS240503P00035500 | 2024-05-01 3:34PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 50.00% |
| PINS240503P00036000 | 2024-05-01 2:26PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 50.00% |
| PINS240503P00036500 | 2024-05-01 1:16PM EDT | 36.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 25.00% |
| PINS240503P00037000 | 2024-05-01 3:59PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,792 | 0 | 25.00% |
| PINS240503P00037500 | 2024-05-01 3:59PM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,001 | 0 | 25.00% |
| PINS240503P00038000 | 2024-05-01 3:58PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,063 | 0 | 25.00% |
| PINS240503P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 6,011 | 0 | 12.50% |
| PINS240503P00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 4,815 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.