Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018C00018000 | 2024-02-13 12:01PM EDT | 18.00 | 18.60 | 16.80 | 17.50 | 0.00 | - | 3 | 5 | 89.94% |
| PINS241018C00020000 | 2024-01-24 11:07AM EDT | 20.00 | 17.48 | 16.75 | 16.95 | 0.00 | - | 5 | 21 | 113.04% |
| PINS241018C00023000 | 2024-04-25 1:50PM EDT | 23.00 | 10.97 | 11.70 | 13.25 | 0.00 | - | 30 | 55 | 68.80% |
| PINS241018C00025000 | 2024-03-21 11:49AM EDT | 25.00 | 11.35 | 9.10 | 10.25 | 0.00 | - | 2 | 55 | 54.79% |
| PINS241018C00028000 | 2024-04-25 1:50PM EDT | 28.00 | 7.25 | 8.20 | 8.90 | 0.00 | - | 30 | 101 | 59.38% |
| PINS241018C00030000 | 2024-04-12 9:45AM EDT | 30.00 | 6.75 | 6.40 | 7.05 | 0.00 | - | 106 | 231 | 51.05% |
| PINS241018C00032000 | 2024-04-25 9:38AM EDT | 32.00 | 4.09 | 5.70 | 5.85 | 0.00 | - | 5 | 337 | 52.37% |
| PINS241018C00035000 | 2024-04-26 10:13AM EDT | 35.00 | 4.22 | 4.20 | 4.30 | +0.72 | +20.57% | 1 | 308 | 50.28% |
| PINS241018C00037000 | 2024-04-26 1:56PM EDT | 37.00 | 3.50 | 3.35 | 3.50 | +0.69 | +24.56% | 26 | 506 | 50.10% |
| PINS241018C00040000 | 2024-04-24 1:39PM EDT | 40.00 | 2.07 | 2.41 | 2.48 | 0.00 | - | 16 | 1,460 | 48.66% |
| PINS241018C00042000 | 2024-04-24 1:49PM EDT | 42.00 | 1.64 | 1.92 | 2.16 | 0.00 | - | 2 | 919 | 50.39% |
| PINS241018C00045000 | 2024-04-26 9:50AM EDT | 45.00 | 1.40 | 1.22 | 1.41 | +0.33 | +30.84% | 1 | 1,483 | 47.93% |
| PINS241018C00047000 | 2024-04-23 10:31AM EDT | 47.00 | 0.85 | 1.06 | 1.10 | 0.00 | - | 5 | 68 | 47.46% |
| PINS241018C00050000 | 2024-04-25 1:59PM EDT | 50.00 | 0.60 | 0.74 | 0.79 | 0.00 | - | 46 | 362 | 47.61% |
| PINS241018C00055000 | 2024-04-19 3:13PM EDT | 55.00 | 0.37 | 0.40 | 0.45 | 0.00 | - | 1 | 1,907 | 47.75% |
| PINS241018C00060000 | 2024-04-26 12:36PM EDT | 60.00 | 0.24 | 0.24 | 0.28 | +0.04 | +20.00% | 1 | 39 | 48.73% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018P00018000 | 2024-04-12 10:01AM EDT | 18.00 | 0.30 | 0.13 | 0.28 | 0.00 | - | 1 | 15 | 56.35% |
| PINS241018P00020000 | 2024-04-26 3:51PM EDT | 20.00 | 0.33 | 0.29 | 0.33 | +0.06 | +22.22% | 30 | 10 | 52.93% |
| PINS241018P00023000 | 2024-04-25 2:25PM EDT | 23.00 | 0.69 | 0.58 | 0.64 | 0.00 | - | 48 | 6,478 | 50.54% |
| PINS241018P00025000 | 2024-04-26 3:34PM EDT | 25.00 | 0.90 | 0.88 | 0.93 | -0.21 | -18.92% | 11 | 216 | 48.19% |
| PINS241018P00028000 | 2024-04-26 10:51AM EDT | 28.00 | 1.60 | 1.57 | 1.64 | -0.23 | -12.57% | 10 | 100 | 46.29% |
| PINS241018P00030000 | 2024-04-26 1:26PM EDT | 30.00 | 2.19 | 2.20 | 2.28 | -0.24 | -9.88% | 20 | 315 | 45.07% |
| PINS241018P00032000 | 2024-04-26 12:48PM EDT | 32.00 | 3.00 | 2.95 | 3.05 | -0.43 | -12.54% | 1 | 1,247 | 43.70% |
| PINS241018P00035000 | 2024-04-26 1:55PM EDT | 35.00 | 4.35 | 4.15 | 4.55 | -0.60 | -12.12% | 32 | 1,764 | 42.37% |
| PINS241018P00037000 | 2024-04-24 1:59PM EDT | 37.00 | 6.10 | 5.55 | 5.75 | 0.00 | - | 10 | 430 | 41.63% |
| PINS241018P00040000 | 2024-04-18 9:45AM EDT | 40.00 | 8.40 | 7.45 | 7.80 | 0.00 | - | 50 | 169 | 40.38% |
| PINS241018P00042000 | 2024-04-25 10:24AM EDT | 42.00 | 10.75 | 8.75 | 9.35 | 0.00 | - | 1 | 29 | 39.94% |
| PINS241018P00045000 | 2024-04-24 9:46AM EDT | 45.00 | 12.50 | 10.00 | 12.20 | 0.00 | - | 5 | 5 | 44.48% |
| PINS241018P00047000 | 2024-04-16 10:08AM EDT | 47.00 | 14.85 | 13.15 | 13.60 | 0.00 | - | 1 | 230 | 38.43% |
| PINS241018P00050000 | 2024-04-03 10:04AM EDT | 50.00 | 15.25 | 15.65 | 16.50 | 0.00 | - | 25 | 95 | 41.11% |
| PINS241018P00055000 | 2024-01-24 11:42AM EDT | 55.00 | 18.25 | 18.60 | 19.25 | 0.00 | - | 1 | 1 | 0.00% |
| PINS241018P00060000 | 2024-02-08 1:25PM EDT | 60.00 | 20.05 | 23.50 | 25.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.