Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00015000 | 2024-04-03 1:18PM EDT | 15.00 | 20.40 | 18.20 | 19.40 | 0.00 | - | 5 | 18 | 245.51% |
| PINS240517C00017000 | 2024-01-29 12:50PM EDT | 17.00 | 22.08 | 19.20 | 19.60 | 0.00 | - | 1 | 12 | 374.61% |
| PINS240517C00018000 | 2023-11-30 3:05PM EDT | 18.00 | 16.75 | 19.40 | 19.75 | 0.00 | - | 2 | 37 | 423.24% |
| PINS240517C00019000 | 2023-11-14 12:49PM EDT | 19.00 | 14.05 | 18.50 | 18.75 | 0.00 | - | 2 | 47 | 400.39% |
| PINS240517C00020000 | 2024-04-26 11:08AM EDT | 20.00 | 14.09 | 13.25 | 15.65 | +1.06 | +8.14% | 1 | 41 | 175.39% |
| PINS240517C00021000 | 2023-10-31 3:11PM EDT | 21.00 | 10.25 | 13.70 | 14.05 | 0.00 | - | 18 | 33 | 195.90% |
| PINS240517C00022000 | 2024-03-22 10:46AM EDT | 22.00 | 12.25 | 10.25 | 11.60 | 0.00 | - | 1 | 121 | 0.00% |
| PINS240517C00023000 | 2024-04-24 2:06PM EDT | 23.00 | 10.15 | 10.05 | 11.90 | 0.00 | - | 20 | 54 | 71.09% |
| PINS240517C00024000 | 2024-04-25 3:04PM EDT | 24.00 | 10.05 | 8.60 | 11.20 | +0.90 | +9.84% | 2 | 90 | 173.05% |
| PINS240517C00025000 | 2024-04-25 1:30PM EDT | 25.00 | 8.99 | 7.95 | 9.30 | +0.99 | +12.37% | 34 | 280 | 103.13% |
| PINS240517C00026000 | 2024-04-25 12:35PM EDT | 26.00 | 7.20 | 8.15 | 8.40 | 0.00 | - | 2 | 127 | 90.82% |
| PINS240517C00027000 | 2024-04-25 9:48AM EDT | 27.00 | 5.25 | 7.25 | 7.45 | 0.00 | - | 3 | 314 | 86.33% |
| PINS240517C00028000 | 2024-04-26 3:17PM EDT | 28.00 | 6.45 | 5.95 | 7.55 | +1.92 | +42.38% | 2 | 232 | 98.14% |
| PINS240517C00029000 | 2024-04-16 1:30PM EDT | 29.00 | 4.65 | 5.60 | 6.00 | 0.00 | - | 1 | 194 | 88.87% |
| PINS240517C00030000 | 2024-04-26 12:13PM EDT | 30.00 | 4.90 | 4.85 | 5.00 | +0.80 | +19.51% | 10 | 742 | 82.37% |
| PINS240517C00031000 | 2024-04-26 10:24AM EDT | 31.00 | 4.06 | 4.10 | 4.25 | +0.86 | +26.87% | 1 | 787 | 79.69% |
| PINS240517C00032000 | 2024-04-26 2:02PM EDT | 32.00 | 3.64 | 3.50 | 3.60 | +0.72 | +24.66% | 15 | 708 | 79.59% |
| PINS240517C00033000 | 2024-04-26 3:41PM EDT | 33.00 | 2.97 | 2.84 | 3.05 | +0.65 | +28.02% | 65 | 1,150 | 77.98% |
| PINS240517C00034000 | 2024-04-26 3:39PM EDT | 34.00 | 2.44 | 2.45 | 2.51 | +0.53 | +27.75% | 427 | 8,552 | 78.91% |
| PINS240517C00035000 | 2024-04-26 3:42PM EDT | 35.00 | 2.01 | 2.02 | 2.07 | +0.45 | +28.85% | 301 | 5,838 | 78.71% |
| PINS240517C00036000 | 2024-04-26 3:58PM EDT | 36.00 | 1.65 | 1.61 | 1.69 | +0.45 | +37.50% | 135 | 8,318 | 77.93% |
| PINS240517C00037000 | 2024-04-26 3:34PM EDT | 37.00 | 1.29 | 1.31 | 1.37 | +0.29 | +29.00% | 112 | 12,478 | 78.03% |
| PINS240517C00038000 | 2024-04-26 3:58PM EDT | 38.00 | 1.05 | 1.04 | 1.09 | +0.30 | +40.00% | 84 | 2,621 | 77.59% |
| PINS240517C00039000 | 2024-04-26 2:56PM EDT | 39.00 | 0.79 | 0.82 | 0.87 | +0.19 | +31.67% | 5 | 1,752 | 77.49% |
| PINS240517C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 0.65 | 0.64 | 0.68 | +0.17 | +35.42% | 106 | 13,076 | 77.20% |
| PINS240517C00041000 | 2024-04-26 11:18AM EDT | 41.00 | 0.46 | 0.50 | 0.54 | +0.10 | +27.78% | 5 | 6,278 | 77.34% |
| PINS240517C00042000 | 2024-04-26 1:41PM EDT | 42.00 | 0.37 | 0.38 | 0.42 | +0.08 | +27.59% | 57 | 3,781 | 77.15% |
| PINS240517C00043000 | 2024-04-26 1:03PM EDT | 43.00 | 0.30 | 0.29 | 0.33 | +0.07 | +30.43% | 12 | 705 | 77.25% |
| PINS240517C00044000 | 2024-04-26 3:03PM EDT | 44.00 | 0.23 | 0.22 | 0.25 | +0.06 | +35.29% | 704 | 2,321 | 76.95% |
| PINS240517C00045000 | 2024-04-26 3:36PM EDT | 45.00 | 0.18 | 0.17 | 0.20 | +0.04 | +28.57% | 13 | 1,617 | 77.54% |
| PINS240517C00046000 | 2024-04-26 1:50PM EDT | 46.00 | 0.15 | 0.12 | 0.15 | +0.01 | +7.14% | 1 | 142 | 76.95% |
| PINS240517C00047000 | 2024-04-25 3:05PM EDT | 47.00 | 0.12 | 0.09 | 0.12 | +0.03 | +33.33% | 1 | 136 | 77.34% |
| PINS240517C00048000 | 2024-04-26 3:59PM EDT | 48.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 3 | 248 | 78.52% |
| PINS240517C00049000 | 2024-04-26 2:01PM EDT | 49.00 | 0.06 | 0.06 | 0.08 | -0.03 | -33.33% | 35 | 290 | 79.69% |
| PINS240517C00050000 | 2024-04-26 2:01PM EDT | 50.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 236 | 1,324 | 81.25% |
| PINS240517C00055000 | 2024-04-26 9:30AM EDT | 55.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 9 | 2,170 | 86.72% |
| PINS240517C00060000 | 2024-03-27 10:13AM EDT | 60.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 48 | 99.22% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00015000 | 2024-03-15 9:31AM EDT | 15.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 4 | 413 | 242.77% |
| PINS240517P00017000 | 2024-02-06 3:24PM EDT | 17.00 | 0.06 | 0.00 | 1.33 | 0.00 | - | 1 | 24 | 237.50% |
| PINS240517P00018000 | 2024-04-24 3:35PM EDT | 18.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 205 | 592 | 218.36% |
| PINS240517P00019000 | 2024-04-24 3:36PM EDT | 19.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 202 | 298 | 203.52% |
| PINS240517P00020000 | 2024-04-18 1:56PM EDT | 20.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 182 | 362 | 110.16% |
| PINS240517P00021000 | 2024-04-03 11:38AM EDT | 21.00 | 0.05 | 0.01 | 0.10 | 0.00 | - | 121 | 64 | 103.13% |
| PINS240517P00022000 | 2024-04-12 1:37PM EDT | 22.00 | 0.10 | 0.05 | 0.11 | 0.00 | - | 60 | 995 | 100.00% |
| PINS240517P00023000 | 2024-04-22 2:29PM EDT | 23.00 | 0.10 | 0.04 | 0.13 | 0.00 | - | 100 | 235 | 92.19% |
| PINS240517P00024000 | 2024-04-26 10:06AM EDT | 24.00 | 0.12 | 0.08 | 0.16 | -0.16 | -57.14% | 1 | 418 | 89.45% |
| PINS240517P00025000 | 2024-04-26 2:38PM EDT | 25.00 | 0.15 | 0.15 | 0.18 | -0.08 | -34.78% | 53 | 17,130 | 86.33% |
| PINS240517P00026000 | 2024-04-26 3:30PM EDT | 26.00 | 0.21 | 0.21 | 0.26 | -0.03 | -12.50% | 46 | 264 | 84.18% |
| PINS240517P00027000 | 2024-04-26 10:56AM EDT | 27.00 | 0.27 | 0.30 | 0.34 | -0.43 | -61.43% | 314 | 331 | 81.45% |
| PINS240517P00028000 | 2024-04-26 12:37PM EDT | 28.00 | 0.43 | 0.42 | 0.47 | -0.22 | -33.85% | 409 | 1,297 | 79.59% |
| PINS240517P00029000 | 2024-04-26 2:35PM EDT | 29.00 | 0.62 | 0.59 | 0.65 | -0.22 | -26.19% | 59 | 2,127 | 78.42% |
| PINS240517P00030000 | 2024-04-26 3:30PM EDT | 30.00 | 0.81 | 0.79 | 0.88 | -0.34 | -29.57% | 1,684 | 10,887 | 76.95% |
| PINS240517P00031000 | 2024-04-26 2:49PM EDT | 31.00 | 1.18 | 1.11 | 1.19 | -0.28 | -19.18% | 118 | 6,027 | 77.25% |
| PINS240517P00032000 | 2024-04-26 3:57PM EDT | 32.00 | 1.52 | 1.47 | 1.53 | -0.48 | -24.00% | 1,752 | 4,656 | 76.47% |
| PINS240517P00033000 | 2024-04-26 3:13PM EDT | 33.00 | 1.92 | 1.85 | 1.96 | -0.55 | -22.27% | 66 | 3,524 | 75.39% |
| PINS240517P00034000 | 2024-04-26 3:57PM EDT | 34.00 | 2.44 | 2.39 | 2.44 | -0.61 | -20.00% | 373 | 5,712 | 75.59% |
| PINS240517P00035000 | 2024-04-26 3:34PM EDT | 35.00 | 3.00 | 2.95 | 3.05 | -0.55 | -15.49% | 40 | 6,987 | 76.03% |
| PINS240517P00036000 | 2024-04-26 3:20PM EDT | 36.00 | 3.65 | 3.55 | 3.65 | -0.80 | -17.98% | 22 | 2,871 | 75.00% |
| PINS240517P00037000 | 2024-04-25 3:20PM EDT | 37.00 | 4.95 | 2.67 | 4.35 | 0.00 | - | 33 | 470 | 77.00% |
| PINS240517P00038000 | 2024-04-26 11:11AM EDT | 38.00 | 5.00 | 4.90 | 5.10 | -2.10 | -29.58% | 10 | 396 | 73.73% |
| PINS240517P00039000 | 2024-04-25 3:03PM EDT | 39.00 | 6.66 | 5.10 | 5.90 | 0.00 | - | 4 | 466 | 61.13% |
| PINS240517P00040000 | 2024-04-25 9:40AM EDT | 40.00 | 9.19 | 5.55 | 6.70 | 0.00 | - | 3 | 6,021 | 77.25% |
| PINS240517P00041000 | 2024-04-26 11:27AM EDT | 41.00 | 7.58 | 6.75 | 7.65 | -1.02 | -11.86% | 4 | 681 | 55.66% |
| PINS240517P00042000 | 2024-03-28 11:06AM EDT | 42.00 | 7.50 | 7.30 | 8.45 | 0.00 | - | 1 | 333 | 77.73% |
| PINS240517P00043000 | 2024-04-12 1:42PM EDT | 43.00 | 9.85 | 8.25 | 10.25 | 0.00 | - | 7 | 149 | 70.12% |
| PINS240517P00044000 | 2024-04-22 1:03PM EDT | 44.00 | 11.65 | 9.75 | 10.30 | 0.00 | - | 4 | 64 | 78.91% |
| PINS240517P00045000 | 2024-04-23 10:21AM EDT | 45.00 | 12.05 | 10.15 | 11.40 | 0.00 | - | 3 | 98 | 91.02% |
| PINS240517P00046000 | 2024-04-25 9:59AM EDT | 46.00 | 14.65 | 11.30 | 12.45 | 0.00 | - | 6 | 48 | 99.22% |
| PINS240517P00047000 | 2024-03-18 11:26AM EDT | 47.00 | 12.95 | 14.10 | 15.60 | 0.00 | - | 1 | 3 | 169.09% |
| PINS240517P00048000 | 2024-04-22 1:03PM EDT | 48.00 | 15.55 | 12.55 | 14.80 | 0.00 | - | 6 | 6 | 129.10% |
| PINS240517P00049000 | 2024-04-22 11:20AM EDT | 49.00 | 16.70 | 13.00 | 16.50 | 0.00 | - | 3 | 0 | 166.36% |
| PINS240517P00050000 | 2024-04-25 9:59AM EDT | 50.00 | 18.60 | 14.95 | 16.15 | 0.00 | - | 9 | 2 | 89.65% |
| PINS240517P00055000 | 2024-03-26 3:50PM EDT | 55.00 | 19.30 | 21.00 | 23.10 | 0.00 | - | 1 | 0 | 174.22% |
© 2024 Yahoo. All rights reserved.