Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 01:00PM EDT
After hours:
CallsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240802C00033000 | 2024-06-28 3:26PM EDT | 33.00 | 11.34 | 10.05 | 10.85 | 0.00 | - | 1 | 1 | 70.51% |
| PINS240802C00036000 | 2024-06-26 9:45AM EDT | 36.00 | 8.71 | 7.60 | 7.75 | 0.00 | - | - | 1 | 61.62% |
| PINS240802C00037000 | 2024-06-26 12:47PM EDT | 37.00 | 7.81 | 5.20 | 7.00 | 0.00 | - | - | 1 | 65.63% |
| PINS240802C00038000 | 2024-06-24 10:41AM EDT | 38.00 | 6.41 | 5.65 | 6.35 | 0.00 | - | - | 1 | 58.40% |
| PINS240802C00040000 | 2024-07-02 12:02PM EDT | 40.00 | 4.65 | 4.40 | 4.60 | +0.30 | +6.90% | 1 | 0 | 55.91% |
| PINS240802C00041000 | 2024-06-28 3:14PM EDT | 41.00 | 4.57 | 2.40 | 4.60 | 0.00 | - | 1 | 0 | 71.58% |
| PINS240802C00042000 | 2024-07-02 2:55PM EDT | 42.00 | 3.30 | 2.13 | 3.35 | 0.00 | - | 21 | 0 | 56.64% |
| PINS240802C00043000 | 2024-07-02 12:50PM EDT | 43.00 | 2.74 | 2.61 | 2.96 | 0.00 | - | 1 | 0 | 55.37% |
| PINS240802C00044000 | 2024-07-03 12:33PM EDT | 44.00 | 2.25 | 2.07 | 2.42 | +0.25 | +12.50% | 4 | 0 | 53.47% |
| PINS240802C00045000 | 2024-07-03 11:26AM EDT | 45.00 | 1.75 | 1.67 | 1.98 | -0.21 | -10.71% | 2 | 620 | 52.83% |
| PINS240802C00046000 | 2024-07-02 11:20AM EDT | 46.00 | 1.46 | 1.28 | 1.60 | 0.00 | - | 10 | 425 | 51.71% |
| PINS240802C00047000 | 2024-07-02 3:33PM EDT | 47.00 | 1.33 | 0.93 | 1.31 | 0.00 | - | 9 | 0 | 50.83% |
| PINS240802C00048000 | 2024-07-02 3:47PM EDT | 48.00 | 0.95 | 0.80 | 1.06 | -0.05 | -5.00% | 1 | 0 | 51.86% |
| PINS240802C00049000 | 2024-07-02 2:18PM EDT | 49.00 | 0.81 | 0.69 | 0.86 | 0.00 | - | 2 | 0 | 52.88% |
| PINS240802C00050000 | 2024-07-02 2:22PM EDT | 50.00 | 0.65 | 0.41 | 0.85 | 0.00 | - | 6 | 693 | 53.42% |
| PINS240802C00051000 | 2024-07-02 2:59PM EDT | 51.00 | 0.52 | 0.41 | 0.55 | 0.00 | - | 3 | 0 | 52.88% |
| PINS240802C00052000 | 2024-07-02 2:31PM EDT | 52.00 | 0.40 | 0.36 | 0.46 | 0.00 | - | 4 | 0 | 54.30% |
| PINS240802C00053000 | 2024-06-27 10:06AM EDT | 53.00 | 0.48 | 0.27 | 0.41 | 0.00 | - | 2 | 0 | 55.18% |
| PINS240802C00054000 | 2024-06-24 11:22AM EDT | 54.00 | 0.34 | 0.19 | 0.33 | 0.00 | - | - | 0 | 54.88% |
| PINS240802C00055000 | 2024-07-01 12:08PM EDT | 55.00 | 0.23 | 0.14 | 0.27 | 0.00 | - | 16 | 0 | 55.08% |
PutsforAugust 2, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240802P00033000 | 2024-07-02 11:56AM EDT | 33.00 | 0.24 | 0.11 | 0.71 | 0.00 | - | 1 | 0 | 74.80% |
| PINS240802P00034000 | 2024-07-01 12:31PM EDT | 34.00 | 0.21 | 0.06 | 0.83 | 0.00 | - | 8 | 0 | 70.02% |
| PINS240802P00035000 | 2024-07-03 10:12AM EDT | 35.00 | 0.43 | 0.25 | 0.30 | +0.15 | +53.57% | 6 | 0 | 55.57% |
| PINS240802P00036000 | 2024-07-02 11:46AM EDT | 36.00 | 0.40 | 0.28 | 0.41 | -0.01 | -2.44% | 12 | 0 | 53.03% |
| PINS240802P00037000 | 2024-07-03 12:54PM EDT | 37.00 | 0.50 | 0.46 | 0.55 | +0.08 | +19.05% | 5 | 0 | 53.27% |
| PINS240802P00038000 | 2024-07-02 11:56AM EDT | 38.00 | 0.69 | 0.59 | 0.74 | -0.11 | -13.75% | 1 | 0 | 52.00% |
| PINS240802P00039000 | 2024-07-01 10:58AM EDT | 39.00 | 0.90 | 0.59 | 0.97 | 0.00 | - | 6 | 0 | 53.56% |
| PINS240802P00040000 | 2024-07-02 2:40PM EDT | 40.00 | 1.32 | 1.02 | 1.27 | +0.27 | +25.71% | 5 | 0 | 50.29% |
| PINS240802P00041000 | 2024-07-03 12:38PM EDT | 41.00 | 1.51 | 1.38 | 1.82 | -0.08 | -5.03% | 1 | 0 | 52.44% |
| PINS240802P00042000 | 2024-07-01 3:37PM EDT | 42.00 | 2.06 | 1.76 | 2.02 | 0.00 | - | 395 | 0 | 52.25% |
| PINS240802P00043000 | 2024-07-02 2:46PM EDT | 43.00 | 2.32 | 2.13 | 2.49 | 0.00 | - | 1 | 419 | 51.81% |
| PINS240802P00044000 | 2024-06-25 1:29PM EDT | 44.00 | 2.36 | 2.82 | 3.05 | 0.00 | - | 1 | 0 | 51.95% |
| PINS240802P00045000 | 2024-07-02 10:43AM EDT | 45.00 | 3.90 | 3.50 | 3.65 | 0.00 | - | 2 | 0 | 50.15% |
© 2024 Yahoo. All rights reserved.