Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240816C00020000 | 2024-01-30 10:57AM EDT | 20.00 | 20.30 | 16.50 | 16.90 | 0.00 | - | 2 | 6 | 137.99% |
| PINS240816C00025000 | 2024-04-12 9:46AM EDT | 25.00 | 9.86 | 10.00 | 11.15 | 0.00 | - | 10 | 37 | 75.59% |
| PINS240816C00028000 | 2024-04-25 12:06PM EDT | 28.00 | 6.70 | 7.15 | 8.75 | 0.00 | - | 1 | 55 | 64.11% |
| PINS240816C00029000 | 2024-04-23 11:02AM EDT | 29.00 | 7.05 | 6.95 | 7.10 | +0.89 | +14.45% | 20 | 151 | 59.18% |
| PINS240816C00030000 | 2024-04-25 9:34AM EDT | 30.00 | 6.28 | 5.30 | 6.50 | +2.23 | +55.06% | 2 | 643 | 51.07% |
| PINS240816C00031000 | 2024-04-22 1:31PM EDT | 31.00 | 4.80 | 4.65 | 6.75 | 0.00 | - | 1 | 20 | 56.93% |
| PINS240816C00032000 | 2024-04-25 12:30PM EDT | 32.00 | 4.35 | 5.05 | 5.20 | 0.00 | - | 20 | 218 | 56.32% |
| PINS240816C00033000 | 2024-04-26 9:42AM EDT | 33.00 | 4.55 | 3.55 | 4.65 | +1.39 | +43.99% | 17 | 669 | 56.59% |
| PINS240816C00034000 | 2024-04-26 11:38AM EDT | 34.00 | 4.00 | 4.00 | 4.15 | +0.55 | +15.94% | 15 | 88 | 54.98% |
| PINS240816C00035000 | 2024-04-26 1:22PM EDT | 35.00 | 3.65 | 3.55 | 3.65 | +0.55 | +17.74% | 90 | 178 | 54.25% |
| PINS240816C00036000 | 2024-04-26 1:59PM EDT | 36.00 | 3.30 | 3.15 | 3.25 | +0.82 | +33.06% | 25 | 425 | 54.00% |
| PINS240816C00037000 | 2024-04-26 11:57AM EDT | 37.00 | 2.81 | 2.79 | 2.87 | +0.57 | +25.45% | 182 | 1,135 | 53.71% |
| PINS240816C00038000 | 2024-04-26 12:25PM EDT | 38.00 | 2.43 | 2.45 | 2.54 | +0.46 | +23.35% | 22 | 454 | 53.44% |
| PINS240816C00039000 | 2024-04-26 12:24PM EDT | 39.00 | 2.12 | 2.15 | 2.22 | +0.40 | +23.26% | 41 | 1,553 | 53.05% |
| PINS240816C00040000 | 2024-04-26 1:51PM EDT | 40.00 | 1.99 | 1.87 | 2.04 | +0.44 | +28.39% | 29 | 926 | 53.42% |
| PINS240816C00041000 | 2024-04-26 12:12PM EDT | 41.00 | 1.64 | 1.64 | 1.70 | +0.21 | +14.69% | 29 | 308 | 52.54% |
| PINS240816C00042000 | 2024-04-26 12:12PM EDT | 42.00 | 1.43 | 1.43 | 1.49 | +0.34 | +31.19% | 29 | 363 | 52.39% |
| PINS240816C00043000 | 2024-04-23 3:13PM EDT | 43.00 | 0.99 | 1.24 | 1.30 | 0.00 | - | 4 | 997 | 52.22% |
| PINS240816C00044000 | 2024-04-26 3:05PM EDT | 44.00 | 1.06 | 1.08 | 1.14 | +0.40 | +60.61% | 6 | 409 | 52.17% |
| PINS240816C00045000 | 2024-04-26 12:24PM EDT | 45.00 | 0.93 | 0.94 | 0.99 | +0.43 | +86.00% | 10 | 475 | 52.08% |
| PINS240816C00046000 | 2024-04-05 2:30PM EDT | 46.00 | 0.89 | 0.82 | 0.87 | 0.00 | - | 16 | 233 | 52.12% |
| PINS240816C00047000 | 2024-04-26 12:24PM EDT | 47.00 | 0.69 | 0.71 | 0.76 | +0.24 | +53.33% | 10 | 247 | 52.10% |
| PINS240816C00048000 | 2024-04-26 12:23PM EDT | 48.00 | 0.61 | 0.62 | 0.66 | +0.06 | +10.91% | 5 | 148 | 52.10% |
| PINS240816C00049000 | 2024-04-26 10:34AM EDT | 49.00 | 0.50 | 0.54 | 0.58 | -0.11 | -18.03% | 1 | 31 | 52.15% |
| PINS240816C00050000 | 2024-04-26 12:10PM EDT | 50.00 | 0.45 | 0.47 | 0.51 | +0.12 | +36.36% | 5 | 212 | 52.25% |
| PINS240816C00055000 | 2024-04-22 12:36PM EDT | 55.00 | 0.20 | 0.24 | 0.28 | 0.00 | - | 2 | 385 | 53.03% |
| PINS240816C00060000 | 2024-04-24 2:08PM EDT | 60.00 | 0.13 | 0.10 | 0.21 | 0.00 | - | 1 | 133 | 54.69% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240816P00020000 | 2024-04-24 2:21PM EDT | 20.00 | 0.25 | 0.13 | 0.27 | 0.00 | - | 200 | 120 | 60.16% |
| PINS240816P00025000 | 2024-04-26 2:39PM EDT | 25.00 | 0.67 | 0.60 | 0.68 | -0.36 | -34.95% | 1 | 1,280 | 52.93% |
| PINS240816P00028000 | 2024-04-18 12:29PM EDT | 28.00 | 1.51 | 1.24 | 1.32 | 0.00 | - | 8 | 175 | 51.37% |
| PINS240816P00029000 | 2024-04-22 3:34PM EDT | 29.00 | 1.75 | 1.52 | 1.68 | 0.00 | - | 7 | 40 | 51.42% |
| PINS240816P00030000 | 2024-04-26 12:04PM EDT | 30.00 | 1.82 | 1.69 | 1.99 | -0.53 | -22.55% | 16 | 723 | 51.86% |
| PINS240816P00031000 | 2024-04-26 12:07PM EDT | 31.00 | 2.17 | 2.14 | 2.47 | -0.55 | -20.22% | 6 | 675 | 50.49% |
| PINS240816P00032000 | 2024-04-24 3:26PM EDT | 32.00 | 3.05 | 2.59 | 2.68 | 0.00 | - | 422 | 1,463 | 49.44% |
| PINS240816P00033000 | 2024-04-26 2:38PM EDT | 33.00 | 3.10 | 3.05 | 3.15 | -0.45 | -12.68% | 57 | 170 | 49.17% |
| PINS240816P00034000 | 2024-04-26 3:58PM EDT | 34.00 | 3.60 | 3.55 | 3.65 | -0.95 | -20.88% | 31 | 144 | 48.71% |
| PINS240816P00035000 | 2024-04-26 9:42AM EDT | 35.00 | 4.05 | 4.05 | 4.20 | -1.10 | -21.36% | 53 | 413 | 48.36% |
| PINS240816P00036000 | 2024-04-23 9:42AM EDT | 36.00 | 5.15 | 4.65 | 4.75 | 0.00 | - | 1 | 440 | 47.46% |
| PINS240816P00037000 | 2024-04-19 10:00AM EDT | 37.00 | 6.05 | 5.25 | 5.40 | 0.00 | - | 11 | 1,124 | 47.34% |
| PINS240816P00038000 | 2024-04-23 9:36AM EDT | 38.00 | 5.90 | 5.95 | 6.05 | -0.70 | -10.61% | 1 | 2,257 | 46.73% |
| PINS240816P00039000 | 2024-04-16 9:50AM EDT | 39.00 | 7.80 | 6.60 | 6.80 | 0.00 | - | 2 | 448 | 47.00% |
| PINS240816P00040000 | 2024-04-25 12:04PM EDT | 40.00 | 8.35 | 6.60 | 7.50 | 0.00 | - | 8 | 316 | 46.05% |
| PINS240816P00041000 | 2024-04-08 9:36AM EDT | 41.00 | 7.80 | 7.90 | 8.30 | 0.00 | - | 1 | 217 | 46.14% |
| PINS240816P00042000 | 2024-04-24 9:46AM EDT | 42.00 | 9.70 | 8.85 | 9.10 | 0.00 | - | 1 | 301 | 45.80% |
| PINS240816P00043000 | 2024-04-23 9:52AM EDT | 43.00 | 10.55 | 7.80 | 9.95 | 0.00 | - | 34 | 391 | 45.90% |
| PINS240816P00044000 | 2024-04-25 10:40AM EDT | 44.00 | 12.40 | 9.95 | 10.80 | 0.00 | - | 26 | 122 | 45.61% |
| PINS240816P00045000 | 2024-04-16 10:10AM EDT | 45.00 | 12.95 | 11.45 | 11.65 | 0.00 | - | 78 | 313 | 44.82% |
| PINS240816P00046000 | 2024-04-03 9:51AM EDT | 46.00 | 11.65 | 12.35 | 12.55 | 0.00 | - | 3 | 1 | 44.73% |
| PINS240816P00047000 | 2024-02-20 11:45AM EDT | 47.00 | 12.55 | 12.75 | 12.95 | 0.00 | - | 21 | 25 | 0.00% |
| PINS240816P00048000 | 2024-02-14 3:30PM EDT | 48.00 | 12.65 | 13.85 | 14.00 | 0.00 | - | 6 | 7 | 0.00% |
| PINS240816P00049000 | 2024-04-12 3:50PM EDT | 49.00 | 15.65 | 13.90 | 15.35 | 0.00 | - | - | 3 | 45.02% |
| PINS240816P00050000 | 2024-02-22 11:01AM EDT | 50.00 | 14.56 | 16.05 | 16.25 | 0.00 | - | 2 | 4 | 43.07% |
| PINS240816P00055000 | 2024-03-26 3:50PM EDT | 55.00 | 19.30 | 21.00 | 24.00 | 0.00 | - | 1 | 0 | 82.98% |
| PINS240816P00060000 | 2024-02-08 11:23AM EDT | 60.00 | 19.34 | 25.00 | 25.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.