Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241220C00020000 | 2024-04-10 1:02PM EDT | 20.00 | 14.80 | 14.50 | 16.45 | 0.00 | - | - | 1 | 73.12% |
| PINS241220C00025000 | 2024-04-15 1:05PM EDT | 25.00 | 10.20 | 11.05 | 12.30 | 0.00 | - | 5 | 10 | 66.48% |
| PINS241220C00028000 | 2024-03-14 9:53AM EDT | 28.00 | 9.30 | 7.65 | 9.65 | 0.00 | - | 3 | 3 | 51.90% |
| PINS241220C00030000 | 2024-04-23 10:28AM EDT | 30.00 | 7.05 | 6.70 | 8.75 | 0.00 | - | 8 | 19 | 54.08% |
| PINS241220C00033000 | 2024-04-05 12:21PM EDT | 33.00 | 6.00 | 6.00 | 6.65 | -0.35 | -5.51% | 1 | 15 | 54.52% |
| PINS241220C00034000 | 2024-04-24 10:14AM EDT | 34.00 | 4.85 | 5.55 | 5.65 | 0.00 | - | 25 | 25 | 51.71% |
| PINS241220C00035000 | 2024-04-24 3:54PM EDT | 35.00 | 4.50 | 5.10 | 5.20 | 0.00 | - | 1 | 112 | 51.27% |
| PINS241220C00037000 | 2024-04-25 1:26PM EDT | 37.00 | 3.62 | 4.25 | 4.35 | 0.00 | - | 20 | 923 | 50.16% |
| PINS241220C00038000 | 2024-04-24 10:15AM EDT | 38.00 | 3.34 | 3.90 | 4.00 | 0.00 | - | 2 | 9 | 50.42% |
| PINS241220C00040000 | 2024-04-17 11:48AM EDT | 40.00 | 2.95 | 3.25 | 3.60 | 0.00 | - | 1 | 22 | 50.53% |
| PINS241220C00042000 | 2024-04-26 10:08AM EDT | 42.00 | 2.66 | 2.68 | 2.94 | +0.33 | +14.16% | 13 | 32 | 50.73% |
| PINS241220C00045000 | 2024-04-26 1:33PM EDT | 45.00 | 2.07 | 1.99 | 2.10 | +0.33 | +18.97% | 30 | 82 | 48.54% |
| PINS241220C00050000 | 2024-04-26 12:10PM EDT | 50.00 | 1.24 | 1.22 | 1.59 | +0.23 | +22.77% | 1 | 144 | 51.29% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241220P00020000 | 2024-04-25 9:34AM EDT | 20.00 | 0.73 | 0.29 | 0.55 | 0.00 | - | 3 | 25 | 52.44% |
| PINS241220P00025000 | 2024-04-26 2:29PM EDT | 25.00 | 1.31 | 1.04 | 1.36 | -0.10 | -7.09% | 2 | 92 | 47.93% |
| PINS241220P00028000 | 2024-04-25 9:45AM EDT | 28.00 | 2.80 | 2.05 | 2.16 | 0.00 | - | 1 | 41 | 45.80% |
| PINS241220P00030000 | 2024-04-25 9:45AM EDT | 30.00 | 3.63 | 2.58 | 2.84 | 0.00 | - | 1 | 500 | 44.46% |
| PINS241220P00033000 | 2024-04-26 9:38AM EDT | 33.00 | 4.11 | 4.00 | 4.10 | -0.17 | -3.97% | 8 | 503 | 42.53% |
| PINS241220P00034000 | 2024-04-26 10:22AM EDT | 34.00 | 4.62 | 4.50 | 4.60 | -0.38 | -7.60% | 1 | 3 | 42.05% |
| PINS241220P00035000 | 2024-04-25 10:20AM EDT | 35.00 | 6.00 | 5.00 | 5.15 | 0.00 | - | 18 | 20 | 41.72% |
| PINS241220P00036000 | 2024-04-17 12:22PM EDT | 36.00 | 6.15 | 5.60 | 5.70 | 0.00 | - | - | 3 | 41.11% |
| PINS241220P00037000 | 2024-04-17 11:28AM EDT | 37.00 | 6.70 | 6.15 | 6.30 | 0.00 | - | 1 | 4 | 40.65% |
| PINS241220P00040000 | 2024-04-10 10:08AM EDT | 40.00 | 8.05 | 7.40 | 8.30 | 0.00 | - | 25 | 200 | 39.49% |
| PINS241220P00042000 | 2024-03-11 9:43AM EDT | 42.00 | 9.40 | 8.80 | 10.00 | 0.00 | - | 5 | 5 | 41.08% |
| PINS241220P00045000 | 2024-03-11 9:44AM EDT | 45.00 | 11.70 | 10.70 | 12.70 | 0.00 | - | 15 | 155 | 43.85% |
| PINS241220P00050000 | 2024-04-12 12:05PM EDT | 50.00 | 16.75 | 15.40 | 16.55 | 0.00 | - | 39 | 38 | 36.11% |
© 2024 Yahoo. All rights reserved.