Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240712C00031000 | 2024-06-21 10:31AM EDT | 31.00 | 12.78 | 11.00 | 13.85 | 0.00 | - | 1 | 1 | 149.02% |
| PINS240712C00034000 | 2024-06-27 10:31AM EDT | 34.00 | 10.50 | 7.50 | 10.45 | 0.00 | - | - | 0 | 187.50% |
| PINS240712C00035000 | 2024-07-02 9:35AM EDT | 35.00 | 7.85 | 7.20 | 9.90 | 0.00 | - | 2 | 7 | 115.04% |
| PINS240712C00036000 | 2024-06-21 3:05PM EDT | 36.00 | 7.70 | 5.40 | 7.30 | 0.00 | - | 1 | 0 | 81.45% |
| PINS240712C00037000 | 2024-07-02 10:51AM EDT | 37.00 | 5.70 | 4.55 | 6.95 | 0.00 | - | 10 | 0 | 116.99% |
| PINS240712C00038000 | 2024-07-03 12:59PM EDT | 38.00 | 5.04 | 3.85 | 5.50 | -0.92 | -15.44% | 2 | 4 | 77.44% |
| PINS240712C00039000 | 2024-06-14 10:32AM EDT | 39.00 | 4.47 | 2.71 | 4.65 | 0.00 | - | 1 | 1 | 75.10% |
| PINS240712C00040000 | 2024-07-01 11:08AM EDT | 40.00 | 3.32 | 3.15 | 3.30 | 0.00 | - | 11 | 0 | 42.38% |
| PINS240712C00041000 | 2024-07-03 11:32AM EDT | 41.00 | 2.23 | 2.25 | 2.33 | -0.25 | -10.08% | 2 | 0 | 34.18% |
| PINS240712C00042000 | 2024-07-03 12:36PM EDT | 42.00 | 1.36 | 1.41 | 1.48 | -0.12 | -8.11% | 11 | 0 | 29.93% |
| PINS240712C00042500 | 2024-07-02 3:10PM EDT | 42.50 | 1.25 | 1.07 | 1.11 | 0.00 | - | 22 | 47 | 28.32% |
| PINS240712C00043000 | 2024-07-03 12:45PM EDT | 43.00 | 0.71 | 0.78 | 0.82 | -0.16 | -18.39% | 12 | 0 | 28.13% |
| PINS240712C00043500 | 2024-07-03 10:41AM EDT | 43.50 | 0.50 | 0.55 | 0.58 | -0.16 | -24.24% | 5 | 67 | 27.83% |
| PINS240712C00044000 | 2024-07-03 12:56PM EDT | 44.00 | 0.39 | 0.37 | 0.40 | +0.01 | +2.63% | 10 | 0 | 27.83% |
| PINS240712C00044500 | 2024-07-03 11:18AM EDT | 44.50 | 0.26 | 0.24 | 0.28 | -0.06 | -18.75% | 52 | 0 | 28.61% |
| PINS240712C00045000 | 2024-07-03 12:49PM EDT | 45.00 | 0.17 | 0.16 | 0.19 | -0.08 | -32.00% | 14 | 0 | 29.10% |
| PINS240712C00045500 | 2024-07-02 3:52PM EDT | 45.50 | 0.16 | 0.10 | 0.13 | 0.00 | - | 20 | 137 | 29.88% |
| PINS240712C00046000 | 2024-07-02 1:45PM EDT | 46.00 | 0.10 | 0.06 | 0.09 | 0.00 | - | 2 | 0 | 30.66% |
| PINS240712C00046500 | 2024-07-02 11:56AM EDT | 46.50 | 0.08 | 0.04 | 0.07 | 0.00 | - | 2 | 13 | 32.42% |
| PINS240712C00047000 | 2024-07-02 12:29PM EDT | 47.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 12 | 159 | 34.77% |
| PINS240712C00047500 | 2024-06-24 9:43AM EDT | 47.50 | 0.17 | 0.01 | 0.05 | 0.00 | - | - | 0 | 36.72% |
| PINS240712C00048000 | 2024-06-26 11:37AM EDT | 48.00 | 0.15 | 0.02 | 0.05 | 0.00 | - | 1 | 0 | 39.84% |
| PINS240712C00048500 | 2024-06-27 10:32AM EDT | 48.50 | 0.11 | 0.01 | 0.04 | 0.00 | - | - | 3 | 41.02% |
| PINS240712C00049000 | 2024-07-01 2:33PM EDT | 49.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 2 | 0 | 44.14% |
| PINS240712C00049500 | 2024-06-26 2:14PM EDT | 49.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | - | 0 | 46.88% |
| PINS240712C00050000 | 2024-06-27 9:58AM EDT | 50.00 | 0.08 | 0.01 | 0.03 | 0.00 | - | 10 | 0 | 47.27% |
| PINS240712C00051000 | 2024-06-18 12:22PM EDT | 51.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | - | 0 | 51.17% |
| PINS240712C00052000 | 2024-06-18 9:32AM EDT | 52.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | 2 | 0 | 136.72% |
PutsforJuly 12, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240712P00033000 | 2024-06-06 11:39AM EDT | 33.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 2 | 87.50% |
| PINS240712P00034000 | 2024-06-04 3:53PM EDT | 34.00 | 0.28 | 0.01 | 2.14 | 0.00 | - | 8 | 0 | 172.27% |
| PINS240712P00035000 | 2024-06-21 1:06PM EDT | 35.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 0 | 63.28% |
| PINS240712P00037000 | 2024-06-07 9:42AM EDT | 37.00 | 0.12 | 0.01 | 0.04 | 0.00 | - | 1 | 0 | 52.34% |
| PINS240712P00038000 | 2024-06-14 9:44AM EDT | 38.00 | 0.13 | 0.01 | 0.05 | 0.00 | - | 500 | 0 | 46.48% |
| PINS240712P00038500 | 2024-06-28 11:49AM EDT | 38.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 100 | 0 | 42.58% |
| PINS240712P00039000 | 2024-07-02 12:43PM EDT | 39.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 25 | 0 | 40.04% |
| PINS240712P00039500 | 2024-06-28 11:49AM EDT | 39.50 | 0.03 | 0.02 | 0.07 | 0.00 | - | 100 | 0 | 37.11% |
| PINS240712P00040000 | 2024-07-02 10:21AM EDT | 40.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 2 | 0 | 33.99% |
| PINS240712P00040500 | 2024-06-28 10:39AM EDT | 40.50 | 0.06 | 0.06 | 0.09 | 0.00 | - | 1 | 0 | 30.47% |
| PINS240712P00041000 | 2024-07-03 10:46AM EDT | 41.00 | 0.15 | 0.10 | 0.13 | -0.08 | -34.78% | 2 | 0 | 29.10% |
| PINS240712P00042000 | 2024-07-03 12:32PM EDT | 42.00 | 0.27 | 0.25 | 0.29 | -0.09 | -25.00% | 4 | 0 | 26.86% |
| PINS240712P00042500 | 2024-07-03 12:35PM EDT | 42.50 | 0.45 | 0.40 | 0.43 | -0.02 | -4.26% | 15 | 0 | 25.98% |
| PINS240712P00043000 | 2024-07-03 12:49PM EDT | 43.00 | 0.70 | 0.59 | 0.63 | +0.16 | +29.63% | 24 | 0 | 25.49% |
| PINS240712P00043500 | 2024-07-03 10:44AM EDT | 43.50 | 1.12 | 0.87 | 0.90 | +0.33 | +41.77% | 8 | 0 | 25.59% |
| PINS240712P00044000 | 2024-07-03 12:00PM EDT | 44.00 | 1.17 | 1.18 | 1.23 | +0.08 | +7.34% | 2 | 371 | 25.78% |
| PINS240712P00044500 | 2024-07-03 10:53AM EDT | 44.50 | 1.81 | 1.55 | 1.81 | +0.29 | +19.08% | 5 | 0 | 35.25% |
| PINS240712P00045000 | 2024-07-03 11:49AM EDT | 45.00 | 2.02 | 1.95 | 2.22 | -0.53 | -20.78% | 5 | 0 | 36.82% |
| PINS240712P00045500 | 2024-07-02 11:56AM EDT | 45.50 | 2.55 | 2.25 | 2.67 | 0.00 | - | 6 | 16 | 39.36% |
| PINS240712P00048000 | 2024-06-27 11:08AM EDT | 48.00 | 4.00 | 3.05 | 5.10 | 0.00 | - | - | 0 | 56.35% |
© 2024 Yahoo. All rights reserved.