Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240531C00029000 | 2024-04-22 9:59AM EDT | 29.00 | 4.64 | 9.50 | 11.65 | 0.00 | - | - | 1 | 81.45% |
| PINS240531C00032000 | 2024-05-03 11:16AM EDT | 32.00 | 8.30 | 6.80 | 8.70 | -0.10 | -1.19% | 3 | 11 | 64.65% |
| PINS240531C00033000 | 2024-05-03 3:22PM EDT | 33.00 | 7.65 | 6.85 | 7.70 | +4.68 | +157.58% | 2 | 55 | 58.01% |
| PINS240531C00034000 | 2024-05-03 2:24PM EDT | 34.00 | 6.67 | 5.55 | 8.55 | +0.17 | +2.62% | 1 | 122 | 66.60% |
| PINS240531C00035000 | 2024-05-02 1:33PM EDT | 35.00 | 5.61 | 4.60 | 5.75 | +0.21 | +3.89% | 3 | 281 | 47.31% |
| PINS240531C00036000 | 2024-05-01 12:03PM EDT | 36.00 | 5.20 | 4.10 | 5.80 | 0.00 | - | 23 | 390 | 73.88% |
| PINS240531C00037000 | 2024-05-02 9:58AM EDT | 37.00 | 3.40 | 2.99 | 4.80 | 0.00 | - | 2 | 22 | 64.84% |
| PINS240531C00038000 | 2024-05-02 2:05PM EDT | 38.00 | 2.83 | 2.74 | 3.60 | 0.00 | - | 10 | 43 | 50.54% |
| PINS240531C00039000 | 2024-05-02 10:36AM EDT | 39.00 | 2.18 | 2.13 | 2.34 | 0.00 | - | 12 | 110 | 34.96% |
| PINS240531C00040000 | 2024-05-03 10:35AM EDT | 40.00 | 1.60 | 1.52 | 1.68 | -0.08 | -4.76% | 27 | 469 | 33.01% |
| PINS240531C00041000 | 2024-05-03 3:39PM EDT | 41.00 | 1.15 | 1.05 | 1.15 | -0.05 | -4.17% | 35 | 104 | 31.69% |
| PINS240531C00042000 | 2024-05-03 10:51AM EDT | 42.00 | 0.75 | 0.67 | 0.79 | -0.05 | -6.25% | 10 | 162 | 31.84% |
| PINS240531C00043000 | 2024-05-03 10:45AM EDT | 43.00 | 0.52 | 0.45 | 0.50 | -0.05 | -8.77% | 4 | 29 | 31.25% |
| PINS240531C00044000 | 2024-05-02 9:46AM EDT | 44.00 | 0.33 | 0.28 | 0.32 | +0.03 | +10.00% | 3 | 114 | 31.45% |
| PINS240531C00045000 | 2024-05-03 10:45AM EDT | 45.00 | 0.21 | 0.13 | 0.21 | -0.02 | -8.70% | 3 | 122 | 32.18% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240531P00024000 | 2024-04-23 10:08AM EDT | 24.00 | 0.16 | 0.00 | 0.22 | 0.00 | - | - | 1 | 101.76% |
| PINS240531P00025000 | 2024-05-03 11:12AM EDT | 25.00 | 0.01 | 0.00 | 0.43 | -0.02 | -66.67% | 10 | 14,833 | 107.81% |
| PINS240531P00026000 | 2024-05-03 11:18AM EDT | 26.00 | 0.10 | 0.00 | 0.20 | -0.15 | -60.00% | 2 | 27 | 86.72% |
| PINS240531P00027000 | 2024-05-01 9:31AM EDT | 27.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 259 | 71.48% |
| PINS240531P00030000 | 2024-05-02 12:43PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 70 | 54.88% |
| PINS240531P00031000 | 2024-05-01 11:20AM EDT | 31.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 13 | 49.61% |
| PINS240531P00032000 | 2024-05-03 12:27PM EDT | 32.00 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 2 | 69 | 46.09% |
| PINS240531P00033000 | 2024-05-03 9:41AM EDT | 33.00 | 0.05 | 0.01 | 0.07 | -0.01 | -16.67% | 1 | 31 | 41.99% |
| PINS240531P00034000 | 2024-05-03 12:28PM EDT | 34.00 | 0.05 | 0.03 | 0.09 | -0.04 | -44.44% | 10 | 264 | 38.67% |
| PINS240531P00035000 | 2024-05-03 12:27PM EDT | 35.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 14 | 160 | 34.96% |
| PINS240531P00036000 | 2024-05-02 1:24PM EDT | 36.00 | 0.21 | 0.13 | 0.17 | 0.00 | - | 24 | 37 | 32.91% |
© 2024 Yahoo. All rights reserved.