Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117C00012500 | 2024-04-25 9:34AM EDT | 12.50 | 18.74 | 22.00 | 24.10 | 0.00 | - | 1 | 73 | 116.94% |
| PINS250117C00015000 | 2024-04-01 10:59AM EDT | 15.00 | 20.65 | 19.70 | 20.15 | 0.00 | - | 1 | 153 | 83.30% |
| PINS250117C00017500 | 2024-03-22 3:27PM EDT | 17.50 | 17.50 | 15.65 | 17.75 | 0.00 | - | 6 | 194 | 77.30% |
| PINS250117C00020000 | 2024-04-19 11:57AM EDT | 20.00 | 14.00 | 15.25 | 15.60 | 0.00 | - | 8 | 538 | 68.16% |
| PINS250117C00022500 | 2024-04-19 11:57AM EDT | 22.50 | 12.00 | 12.45 | 13.50 | 0.00 | - | 17 | 572 | 57.67% |
| PINS250117C00025000 | 2024-04-26 11:43AM EDT | 25.00 | 11.35 | 11.25 | 12.45 | +1.05 | +10.19% | 10 | 1,077 | 64.89% |
| PINS250117C00027500 | 2024-04-26 10:03AM EDT | 27.50 | 9.52 | 8.50 | 10.65 | +0.87 | +10.06% | 2 | 2,486 | 55.84% |
| PINS250117C00030000 | 2024-04-26 3:55PM EDT | 30.00 | 8.00 | 7.90 | 9.75 | +1.30 | +19.40% | 2 | 3,242 | 61.79% |
| PINS250117C00032500 | 2024-04-25 10:50AM EDT | 32.50 | 6.60 | 6.50 | 7.60 | +1.28 | +24.06% | 75 | 2,750 | 56.03% |
| PINS250117C00035000 | 2024-04-26 1:47PM EDT | 35.00 | 5.53 | 5.30 | 5.45 | +1.58 | +40.00% | 309 | 4,612 | 50.37% |
| PINS250117C00037500 | 2024-04-26 2:22PM EDT | 37.50 | 4.40 | 4.30 | 4.40 | +0.62 | +16.40% | 111 | 6,560 | 49.66% |
| PINS250117C00040000 | 2024-04-26 3:58PM EDT | 40.00 | 3.50 | 3.45 | 3.55 | +0.55 | +18.64% | 400 | 13,019 | 48.80% |
| PINS250117C00042000 | 2024-04-25 9:56AM EDT | 42.00 | 2.01 | 2.77 | 3.45 | 0.00 | - | 167 | 11,619 | 52.47% |
| PINS250117C00045000 | 2024-04-26 1:41PM EDT | 45.00 | 2.23 | 1.99 | 2.26 | +0.33 | +17.37% | 73 | 2,226 | 47.39% |
| PINS250117C00047000 | 2024-04-26 9:39AM EDT | 47.00 | 1.80 | 1.54 | 1.89 | +0.24 | +15.38% | 1 | 803 | 47.10% |
| PINS250117C00050000 | 2024-04-26 3:59PM EDT | 50.00 | 1.39 | 1.17 | 1.55 | +0.22 | +18.80% | 6 | 3,502 | 47.97% |
| PINS250117C00055000 | 2024-04-26 1:46PM EDT | 55.00 | 0.88 | 0.49 | 1.24 | +0.17 | +23.94% | 17 | 1,920 | 50.73% |
| PINS250117C00060000 | 2024-04-26 1:59PM EDT | 60.00 | 0.54 | 0.34 | 0.90 | +0.12 | +28.57% | 1,701 | 227 | 51.42% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117P00012500 | 2024-04-19 2:29PM EDT | 12.50 | 0.25 | 0.10 | 0.32 | 0.00 | - | 2 | 1,035 | 68.46% |
| PINS250117P00015000 | 2024-04-09 11:04AM EDT | 15.00 | 0.18 | 0.11 | 0.35 | 0.00 | - | 416 | 2,662 | 58.11% |
| PINS250117P00017500 | 2024-04-25 10:16AM EDT | 17.50 | 0.41 | 0.16 | 0.59 | 0.00 | - | 3 | 2,965 | 54.00% |
| PINS250117P00020000 | 2024-04-25 10:16AM EDT | 20.00 | 0.68 | 0.56 | 0.62 | 0.00 | - | 3 | 16,165 | 50.54% |
| PINS250117P00022500 | 2024-04-26 2:40PM EDT | 22.50 | 0.93 | 0.66 | 0.96 | -0.22 | -19.13% | 2 | 2,638 | 48.58% |
| PINS250117P00025000 | 2024-04-25 10:27AM EDT | 25.00 | 1.75 | 1.19 | 1.46 | 0.00 | - | 147 | 17,069 | 46.63% |
| PINS250117P00027500 | 2024-04-25 10:27AM EDT | 27.50 | 2.53 | 2.01 | 2.12 | 0.00 | - | 51 | 2,796 | 44.82% |
| PINS250117P00030000 | 2024-04-26 9:31AM EDT | 30.00 | 2.95 | 2.83 | 2.98 | -0.60 | -16.90% | 3 | 4,709 | 43.36% |
| PINS250117P00032500 | 2024-04-26 12:01PM EDT | 32.50 | 3.95 | 3.90 | 4.05 | -0.80 | -16.84% | 14 | 5,810 | 42.09% |
| PINS250117P00035000 | 2024-04-25 9:52AM EDT | 35.00 | 6.41 | 5.15 | 5.30 | 0.00 | - | 3 | 5,747 | 40.70% |
| PINS250117P00037500 | 2024-04-24 11:51AM EDT | 37.50 | 7.15 | 6.60 | 6.75 | 0.00 | - | 153 | 4,657 | 39.38% |
| PINS250117P00040000 | 2024-04-26 9:59AM EDT | 40.00 | 8.35 | 8.20 | 8.40 | -0.64 | -7.12% | 3 | 923 | 38.21% |
| PINS250117P00042000 | 2024-04-25 10:00AM EDT | 42.00 | 11.65 | 9.65 | 10.85 | 0.00 | - | 4 | 862 | 46.73% |
| PINS250117P00045000 | 2024-04-25 10:01AM EDT | 45.00 | 14.30 | 11.40 | 12.75 | 0.00 | - | 11 | 569 | 41.92% |
| PINS250117P00047000 | 2024-04-12 12:42PM EDT | 47.00 | 14.10 | 13.40 | 14.50 | 0.00 | - | 8 | 393 | 42.53% |
| PINS250117P00050000 | 2024-04-12 1:15PM EDT | 50.00 | 16.80 | 14.50 | 16.60 | 0.00 | - | 44 | 64 | 34.96% |
| PINS250117P00055000 | 2024-02-06 2:37PM EDT | 55.00 | 15.35 | 19.35 | 20.10 | 0.00 | - | 1 | 8 | 0.00% |
| PINS250117P00060000 | 2024-03-26 9:48AM EDT | 60.00 | 23.60 | 27.20 | 29.00 | 0.00 | - | 1 | 0 | 66.30% |
© 2024 Yahoo. All rights reserved.