Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
Pre-Market:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00026000 | 2024-04-16 12:50PM EDT | 26.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240510C00027000 | 2024-04-25 12:09PM EDT | 27.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240510C00027500 | 2024-04-29 9:45AM EDT | 27.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240510C00030000 | 2024-05-01 3:15PM EDT | 30.00 | 10.49 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PINS240510C00031000 | 2024-05-01 9:42AM EDT | 31.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240510C00031500 | 2024-05-01 9:31AM EDT | 31.50 | 7.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS240510C00032000 | 2024-05-01 3:17PM EDT | 32.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| PINS240510C00032500 | 2024-05-01 11:36AM EDT | 32.50 | 8.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| PINS240510C00033000 | 2024-05-01 2:59PM EDT | 33.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 0.00% |
| PINS240510C00033500 | 2024-05-01 3:13PM EDT | 33.50 | 7.02 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| PINS240510C00034000 | 2024-05-01 3:22PM EDT | 34.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| PINS240510C00035000 | 2024-05-01 3:43PM EDT | 35.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 0.00% |
| PINS240510C00036000 | 2024-05-01 3:19PM EDT | 36.00 | 4.63 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| PINS240510C00036500 | 2024-05-01 2:47PM EDT | 36.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| PINS240510C00037000 | 2024-05-01 3:46PM EDT | 37.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.00% |
| PINS240510C00037500 | 2024-05-01 3:18PM EDT | 37.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PINS240510C00038000 | 2024-05-01 3:46PM EDT | 38.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| PINS240510C00038500 | 2024-05-01 3:46PM EDT | 38.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| PINS240510C00039000 | 2024-05-01 3:35PM EDT | 39.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 0.00% |
| PINS240510C00040000 | 2024-05-01 3:53PM EDT | 40.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 4,077 | 0 | 0.00% |
| PINS240510C00041000 | 2024-05-01 3:59PM EDT | 41.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 3.13% |
| PINS240510C00042000 | 2024-05-01 3:56PM EDT | 42.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 4,457 | 0 | 6.25% |
| PINS240510C00043000 | 2024-05-01 3:24PM EDT | 43.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| PINS240510C00044000 | 2024-05-01 2:51PM EDT | 44.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| PINS240510C00045000 | 2024-05-01 3:58PM EDT | 45.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| PINS240510C00050000 | 2024-05-01 2:24PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 25.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00020000 | 2024-04-29 2:01PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PINS240510P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| PINS240510P00025000 | 2024-05-01 10:56AM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| PINS240510P00026000 | 2024-05-01 2:05PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 50.00% |
| PINS240510P00027000 | 2024-05-01 2:50PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PINS240510P00028000 | 2024-05-01 9:49AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PINS240510P00028500 | 2024-05-01 3:42PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| PINS240510P00029000 | 2024-05-01 2:06PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS240510P00029500 | 2024-05-01 10:56AM EDT | 29.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PINS240510P00030000 | 2024-05-01 1:57PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| PINS240510P00030500 | 2024-05-01 9:37AM EDT | 30.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PINS240510P00031000 | 2024-05-01 3:42PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 50.00% |
| PINS240510P00031500 | 2024-05-01 9:34AM EDT | 31.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240510P00032000 | 2024-05-01 11:15AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 25.00% |
| PINS240510P00032500 | 2024-05-01 3:14PM EDT | 32.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| PINS240510P00033000 | 2024-05-01 1:18PM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 25.00% |
| PINS240510P00033500 | 2024-05-01 2:42PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| PINS240510P00034000 | 2024-05-01 3:45PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 25.00% |
| PINS240510P00034500 | 2024-05-01 10:20AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PINS240510P00035000 | 2024-05-01 3:55PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| PINS240510P00036000 | 2024-05-01 2:54PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 25.00% |
| PINS240510P00037000 | 2024-05-01 3:33PM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 12.50% |
| PINS240510P00038000 | 2024-05-01 3:37PM EDT | 38.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,110 | 0 | 12.50% |
| PINS240510P00050000 | 2024-05-01 12:30PM EDT | 50.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.