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 | 2023-03-23 11:47AM EDT | 12.50 | 17.29 | 16.25 | 16.65 | 0.00 | - | 10 | 42 | 73.19% |
| PINS250117C00015000 | 2023-03-16 9:59AM EDT | 15.00 | 13.45 | 14.50 | 14.75 | 0.00 | - | 1 | 84 | 68.31% |
| PINS250117C00017500 | 2023-03-16 9:59AM EDT | 17.50 | 11.89 | 12.90 | 13.10 | 0.00 | - | 1 | 181 | 65.23% |
| PINS250117C00020000 | 2023-03-22 3:24PM EDT | 20.00 | 12.46 | 11.40 | 11.60 | 0.00 | - | 5 | 327 | 62.62% |
| PINS250117C00022500 | 2023-03-15 2:13PM EDT | 22.50 | 8.60 | 10.05 | 10.25 | 0.00 | - | 3 | 100 | 60.57% |
| PINS250117C00025000 | 2023-03-28 3:19PM EDT | 25.00 | 9.05 | 8.85 | 9.10 | -0.64 | -6.60% | 7 | 837 | 59.18% |
| PINS250117C00027500 | 2023-03-28 12:30PM EDT | 27.50 | 7.89 | 7.70 | 7.90 | -0.70 | -8.15% | 1 | 207 | 57.07% |
| PINS250117C00030000 | 2023-03-27 3:40PM EDT | 30.00 | 7.00 | 6.75 | 6.90 | -0.60 | -7.89% | 1 | 1,087 | 55.79% |
| PINS250117C00032500 | 2023-03-28 3:37PM EDT | 32.50 | 5.95 | 5.90 | 6.00 | -0.70 | -10.53% | 75 | 914 | 54.60% |
| PINS250117C00035000 | 2023-03-28 3:32PM EDT | 35.00 | 5.10 | 5.00 | 5.15 | -0.98 | -16.12% | 21 | 1,085 | 52.84% |
| PINS250117C00037500 | 2023-03-27 9:30AM EDT | 37.50 | 5.20 | 4.25 | 4.45 | 0.00 | - | 1 | 3,097 | 51.59% |
| PINS250117C00040000 | 2023-03-28 1:18PM EDT | 40.00 | 3.75 | 3.65 | 3.80 | -0.39 | -9.42% | 21 | 415 | 50.54% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117P00012500 | 2023-03-28 9:55AM EDT | 12.50 | 1.04 | 0.99 | 1.09 | +0.08 | +8.33% | 1 | 279 | 55.47% |
| PINS250117P00015000 | 2023-03-28 1:23PM EDT | 15.00 | 1.55 | 1.53 | 1.67 | +0.07 | +4.73% | 3 | 1,121 | 52.86% |
| PINS250117P00017500 | 2023-03-27 10:13AM EDT | 17.50 | 2.06 | 2.24 | 2.36 | 0.00 | - | 1 | 133 | 50.57% |
| PINS250117P00020000 | 2023-03-27 11:54AM EDT | 20.00 | 2.95 | 3.05 | 3.25 | 0.00 | - | 12 | 211 | 49.51% |
| PINS250117P00022500 | 2023-03-23 10:46AM EDT | 22.50 | 3.90 | 4.10 | 4.25 | 0.00 | - | 15 | 656 | 47.58% |
| PINS250117P00025000 | 2023-03-28 12:58PM EDT | 25.00 | 5.35 | 5.20 | 5.35 | +0.43 | +8.74% | 5 | 6,562 | 45.48% |
| PINS250117P00027500 | 2023-03-22 11:54AM EDT | 27.50 | 6.20 | 6.50 | 6.65 | 0.00 | - | 6 | 341 | 43.95% |
| PINS250117P00030000 | 2023-03-28 10:37AM EDT | 30.00 | 7.97 | 7.85 | 8.05 | +0.52 | +6.98% | 1 | 786 | 42.21% |
| PINS250117P00032500 | 2023-03-22 10:37AM EDT | 32.50 | 9.10 | 9.35 | 9.55 | 0.00 | - | 1 | 174 | 40.32% |
| PINS250117P00035000 | 2023-03-22 11:54AM EDT | 35.00 | 10.55 | 11.00 | 11.20 | 0.00 | - | 9 | 161 | 38.62% |
| PINS250117P00037500 | 2023-03-28 12:36PM EDT | 37.50 | 12.90 | 12.70 | 13.10 | -0.20 | -1.53% | 100 | 608 | 37.89% |
| PINS250117P00040000 | 2023-03-20 10:59AM EDT | 40.00 | 15.06 | 14.55 | 14.95 | 0.00 | - | 1 | 122 | 35.99% |
© 2023 Yahoo. All rights reserved.
