Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240726C00025000 | 2024-07-03 10:47AM EDT | 25.00 | 17.95 | 18.10 | 18.35 | -0.40 | -2.18% | 7 | 0 | 114.45% |
| PINS240726C00031000 | 2024-06-28 11:57AM EDT | 31.00 | 13.28 | 12.10 | 12.95 | 0.00 | - | 1 | 0 | 100.10% |
| PINS240726C00032000 | 2024-07-01 2:43PM EDT | 32.00 | 11.00 | 11.10 | 11.55 | 0.00 | - | 1 | 0 | 78.32% |
| PINS240726C00033000 | 2024-06-21 3:08PM EDT | 33.00 | 10.73 | 8.65 | 10.55 | 0.00 | - | 1 | 1 | 86.52% |
| PINS240726C00037000 | 2024-07-03 12:36PM EDT | 37.00 | 6.41 | 6.15 | 7.90 | -0.83 | -11.46% | 3 | 0 | 75.83% |
| PINS240726C00038000 | 2024-06-17 3:50PM EDT | 38.00 | 6.50 | 5.20 | 6.70 | 0.00 | - | 1 | 3 | 65.04% |
| PINS240726C00040000 | 2024-07-01 1:55PM EDT | 40.00 | 3.14 | 3.45 | 4.90 | 0.00 | - | 1 | 0 | 54.93% |
| PINS240726C00041000 | 2024-06-25 2:02PM EDT | 41.00 | 2.54 | 2.63 | 2.76 | -1.68 | -39.81% | 1 | 0 | 34.72% |
| PINS240726C00042000 | 2024-06-28 12:16PM EDT | 42.00 | 2.82 | 1.93 | 2.23 | 0.00 | - | 1 | 0 | 37.74% |
| PINS240726C00043000 | 2024-07-03 12:58PM EDT | 43.00 | 1.40 | 1.36 | 1.47 | -0.12 | -7.89% | 3 | 0 | 32.67% |
| PINS240726C00044000 | 2024-07-03 10:17AM EDT | 44.00 | 0.90 | 0.90 | 0.97 | -0.09 | -9.09% | 2 | 0 | 31.30% |
| PINS240726C00045000 | 2024-07-03 12:30PM EDT | 45.00 | 0.57 | 0.57 | 0.65 | -0.12 | -17.39% | 5 | 0 | 31.59% |
| PINS240726C00046000 | 2024-07-03 10:02AM EDT | 46.00 | 0.30 | 0.33 | 0.41 | -0.08 | -21.05% | 2 | 0 | 31.49% |
| PINS240726C00047000 | 2024-07-03 10:01AM EDT | 47.00 | 0.25 | 0.19 | 0.37 | -0.01 | -3.85% | 21 | 0 | 36.04% |
| PINS240726C00048000 | 2024-07-03 10:40AM EDT | 48.00 | 0.13 | 0.11 | 0.26 | -0.03 | -18.75% | 4 | 0 | 37.01% |
| PINS240726C00049000 | 2024-07-02 2:00PM EDT | 49.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 3 | 0 | 33.59% |
| PINS240726C00050000 | 2024-07-02 3:19PM EDT | 50.00 | 0.06 | 0.03 | 0.10 | 0.00 | - | 5 | 45 | 36.91% |
| PINS240726C00051000 | 2024-06-25 2:50PM EDT | 51.00 | 0.19 | 0.02 | 0.12 | 0.00 | - | 1 | 0 | 42.19% |
| PINS240726C00052000 | 2024-06-28 1:15PM EDT | 52.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 6 | 50 | 45.12% |
| PINS240726C00053000 | 2024-06-17 1:55PM EDT | 53.00 | 0.02 | 0.01 | 0.10 | -0.11 | -84.62% | 12 | 14 | 47.85% |
| PINS240726C00054000 | 2024-06-27 9:57AM EDT | 54.00 | 0.14 | 0.01 | 0.09 | 0.00 | - | - | 0 | 50.20% |
| PINS240726C00055000 | 2024-06-24 11:16AM EDT | 55.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 2 | 0 | 53.52% |
PutsforJuly 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240726P00032000 | 2024-06-25 1:08PM EDT | 32.00 | 0.03 | 0.00 | 1.29 | 0.00 | - | - | 1 | 105.86% |
| PINS240726P00035000 | 2024-06-24 11:16AM EDT | 35.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 0 | 51.17% |
| PINS240726P00036000 | 2024-06-11 2:12PM EDT | 36.00 | 0.22 | 0.02 | 0.12 | 0.00 | - | - | 0 | 46.48% |
| PINS240726P00037000 | 2024-06-17 12:24PM EDT | 37.00 | 0.09 | 0.03 | 0.14 | 0.00 | - | 12 | 13 | 42.19% |
| PINS240726P00038000 | 2024-07-02 1:19PM EDT | 38.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 1 | 0 | 34.96% |
| PINS240726P00039000 | 2024-07-02 11:54AM EDT | 39.00 | 0.18 | 0.11 | 0.16 | 0.00 | - | 1 | 0 | 31.64% |
| PINS240726P00040000 | 2024-07-03 11:16AM EDT | 40.00 | 0.27 | 0.20 | 0.36 | +0.06 | +28.57% | 1 | 0 | 33.69% |
| PINS240726P00041000 | 2024-07-03 12:45PM EDT | 41.00 | 0.46 | 0.40 | 0.52 | +0.07 | +17.95% | 1 | 0 | 31.30% |
| PINS240726P00042000 | 2024-07-01 3:59PM EDT | 42.00 | 0.83 | 0.68 | 0.85 | 0.00 | - | 23 | 43 | 31.35% |
| PINS240726P00043000 | 2024-07-03 11:48AM EDT | 43.00 | 1.14 | 1.09 | 1.16 | 0.00 | - | 142 | 0 | 28.27% |
| PINS240726P00044000 | 2024-07-02 10:06AM EDT | 44.00 | 2.05 | 1.63 | 1.79 | 0.00 | - | 1 | 0 | 29.88% |
| PINS240726P00045000 | 2024-07-02 12:48PM EDT | 45.00 | 2.31 | 2.28 | 3.20 | 0.00 | - | 2 | 0 | 48.29% |
| PINS240726P00046000 | 2024-06-26 11:47AM EDT | 46.00 | 2.30 | 2.81 | 4.90 | 0.00 | - | - | 0 | 73.19% |
© 2024 Yahoo. All rights reserved.