Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240607C00030000 | 2024-05-20 2:00PM EDT | 30.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PINS240607C00031000 | 2024-05-17 11:11AM EDT | 31.00 | 11.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240607C00033000 | 2024-05-03 2:33PM EDT | 33.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240607C00034000 | 2024-05-08 2:19PM EDT | 34.00 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240607C00035000 | 2024-05-17 1:10PM EDT | 35.00 | 8.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240607C00036000 | 2024-05-17 2:03PM EDT | 36.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS240607C00037000 | 2024-05-20 10:08AM EDT | 37.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240607C00038000 | 2024-05-08 3:59PM EDT | 38.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PINS240607C00039000 | 2024-05-17 10:17AM EDT | 39.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240607C00040000 | 2024-05-17 3:07PM EDT | 40.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS240607C00041000 | 2024-05-17 3:07PM EDT | 41.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS240607C00042000 | 2024-05-20 3:44PM EDT | 42.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PINS240607C00043000 | 2024-05-20 1:44PM EDT | 43.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| PINS240607C00044000 | 2024-05-20 2:03PM EDT | 44.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| PINS240607C00045000 | 2024-05-20 1:19PM EDT | 45.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| PINS240607C00046000 | 2024-05-20 10:00AM EDT | 46.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PINS240607C00047000 | 2024-05-20 10:01AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PINS240607C00048000 | 2024-05-17 10:19AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PINS240607C00049000 | 2024-05-09 10:04AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PINS240607C00050000 | 2024-05-16 10:57AM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240607P00025000 | 2024-04-30 3:14PM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS240607P00026000 | 2024-05-16 12:09PM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PINS240607P00027000 | 2024-05-07 2:40PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240607P00028000 | 2024-05-09 3:39PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS240607P00029000 | 2024-05-07 2:40PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS240607P00030000 | 2024-05-02 9:45AM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PINS240607P00031000 | 2024-05-01 12:46PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 25.00% |
| PINS240607P00032000 | 2024-05-08 10:51AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PINS240607P00033000 | 2024-05-03 12:56PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PINS240607P00034000 | 2024-05-20 10:05AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PINS240607P00035000 | 2024-05-08 1:09PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PINS240607P00036000 | 2024-05-14 10:42AM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| PINS240607P00037000 | 2024-05-08 1:40PM EDT | 37.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PINS240607P00038000 | 2024-05-20 10:05AM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| PINS240607P00039000 | 2024-05-20 2:59PM EDT | 39.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| PINS240607P00040000 | 2024-05-17 3:58PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PINS240607P00041000 | 2024-05-20 3:54PM EDT | 41.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PINS240607P00042000 | 2024-05-20 1:13PM EDT | 42.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 1.56% |
| PINS240607P00043000 | 2024-05-20 2:32PM EDT | 43.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| PINS240607P00044000 | 2024-05-16 1:30PM EDT | 44.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240607P00045000 | 2024-05-08 1:48PM EDT | 45.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS240607P00047000 | 2024-05-08 2:33PM EDT | 47.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.