Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241115C00020000 | 2024-03-26 10:01AM EDT | 20.00 | 17.05 | 13.05 | 13.20 | 0.00 | - | 10 | 10 | 0.00% |
| PINS241115C00027000 | 2024-04-10 9:32AM EDT | 27.00 | 9.75 | 9.35 | 9.55 | 0.00 | - | - | 4 | 58.77% |
| PINS241115C00029000 | 2024-04-05 9:52AM EDT | 29.00 | 8.75 | 6.80 | 8.20 | 0.00 | - | 10 | 10 | 57.91% |
| PINS241115C00030000 | 2024-04-22 9:45AM EDT | 30.00 | 6.65 | 7.30 | 7.55 | 0.00 | - | 83 | 108 | 55.32% |
| PINS241115C00031000 | 2024-04-11 9:49AM EDT | 31.00 | 6.95 | 6.35 | 6.95 | 0.00 | - | 25 | 33 | 52.56% |
| PINS241115C00032000 | 2024-04-25 3:58PM EDT | 32.00 | 5.55 | 6.20 | 6.40 | 0.00 | - | 2 | 6 | 54.13% |
| PINS241115C00033000 | 2024-04-26 2:32PM EDT | 33.00 | 5.77 | 5.15 | 5.85 | +0.85 | +17.28% | 4 | 10 | 50.66% |
| PINS241115C00034000 | 2024-04-26 9:44AM EDT | 34.00 | 5.30 | 5.25 | 5.35 | +0.60 | +12.77% | 26 | 54 | 53.09% |
| PINS241115C00035000 | 2024-04-26 9:48AM EDT | 35.00 | 4.80 | 4.15 | 4.90 | +0.65 | +15.66% | 16 | 226 | 53.15% |
| PINS241115C00036000 | 2024-04-26 2:29PM EDT | 36.00 | 4.37 | 4.35 | 4.45 | +0.70 | +19.07% | 9 | 140 | 51.94% |
| PINS241115C00037000 | 2024-04-10 9:38AM EDT | 37.00 | 4.05 | 3.95 | 4.25 | 0.00 | - | - | 108 | 52.47% |
| PINS241115C00040000 | 2024-04-26 3:01PM EDT | 40.00 | 2.99 | 2.97 | 3.05 | +0.50 | +20.08% | 1 | 5 | 50.62% |
| PINS241115C00041000 | 2024-04-26 12:10PM EDT | 41.00 | 2.71 | 2.68 | 2.75 | +0.37 | +15.81% | 1 | 737 | 50.22% |
| PINS241115C00042000 | 2024-04-26 12:46PM EDT | 42.00 | 2.46 | 2.43 | 2.49 | +0.40 | +19.42% | 1 | 7 | 50.00% |
| PINS241115C00043000 | 2024-04-26 3:07PM EDT | 43.00 | 2.18 | 2.20 | 2.26 | +0.30 | +15.96% | 11 | 254 | 50.17% |
| PINS241115C00045000 | 2024-04-26 11:18AM EDT | 45.00 | 1.75 | 1.79 | 1.85 | +0.23 | +15.13% | 13 | 397 | 49.81% |
| PINS241115C00050000 | 2024-04-26 11:30AM EDT | 50.00 | 1.04 | 1.07 | 1.14 | +0.14 | +15.56% | 6 | 17 | 49.56% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241115P00020000 | 2024-04-24 10:33AM EDT | 20.00 | 0.48 | 0.43 | 1.51 | 0.00 | - | 1 | 6 | 67.68% |
| PINS241115P00025000 | 2024-04-26 2:32PM EDT | 25.00 | 1.19 | 1.14 | 1.22 | -0.18 | -13.14% | 2 | 35 | 49.73% |
| PINS241115P00027000 | 2024-04-04 2:27PM EDT | 27.00 | 1.42 | 1.35 | 1.73 | 0.00 | - | 2 | 2 | 48.61% |
| PINS241115P00028000 | 2024-04-24 9:38AM EDT | 28.00 | 2.00 | 1.89 | 2.00 | 0.00 | - | 1 | 72 | 47.66% |
| PINS241115P00030000 | 2024-04-08 10:13AM EDT | 30.00 | 2.50 | 2.58 | 2.66 | 0.00 | - | - | 1 | 46.19% |
| PINS241115P00032000 | 2024-04-26 9:48AM EDT | 32.00 | 3.45 | 3.35 | 3.50 | -0.35 | -9.21% | 27 | 7 | 45.30% |
| PINS241115P00033000 | 2024-04-23 9:56AM EDT | 33.00 | 4.10 | 3.20 | 3.95 | 0.00 | - | 1 | 72 | 44.63% |
| PINS241115P00034000 | 2024-04-25 12:14PM EDT | 34.00 | 4.85 | 3.60 | 4.45 | 0.00 | - | 22 | 27 | 44.14% |
| PINS241115P00036000 | 2024-03-14 10:11AM EDT | 36.00 | 5.30 | 5.55 | 5.65 | 0.00 | - | 8 | 8 | 44.12% |
| PINS241115P00037000 | 2024-04-25 12:22PM EDT | 37.00 | 6.60 | 6.00 | 6.15 | 0.00 | - | 20 | 28 | 42.63% |
| PINS241115P00041000 | 2024-04-16 10:10AM EDT | 41.00 | 9.85 | 7.70 | 8.90 | 0.00 | - | - | 100 | 41.09% |
| PINS241115P00045000 | 2024-04-08 10:05AM EDT | 45.00 | 11.75 | 10.95 | 12.95 | 0.00 | - | 1 | 2 | 50.54% |
| PINS241115P00050000 | 2024-04-12 1:39PM EDT | 50.00 | 16.90 | 15.30 | 16.50 | 0.00 | - | 37 | 34 | 38.18% |
© 2024 Yahoo. All rights reserved.