Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS260116C00015000 | 2024-04-25 9:31AM EDT | 15.00 | 18.00 | 19.90 | 21.30 | 0.00 | - | 1 | 53 | 64.89% |
| PINS260116C00018000 | 2024-04-22 10:08AM EDT | 18.00 | 17.60 | 18.50 | 19.00 | 0.00 | - | 1 | 8 | 66.43% |
| PINS260116C00020000 | 2024-04-26 2:39PM EDT | 20.00 | 17.20 | 16.90 | 17.55 | +0.90 | +5.52% | 2 | 80 | 63.09% |
| PINS260116C00023000 | 2024-04-26 10:13AM EDT | 23.00 | 14.80 | 14.15 | 15.55 | +0.15 | +1.02% | 1 | 48 | 57.17% |
| PINS260116C00025000 | 2024-04-25 9:34AM EDT | 25.00 | 11.05 | 13.40 | 14.20 | 0.00 | - | 1 | 192 | 57.31% |
| PINS260116C00027000 | 2024-04-22 10:39AM EDT | 27.00 | 11.40 | 12.65 | 13.10 | 0.00 | - | 5 | 118 | 57.73% |
| PINS260116C00030000 | 2024-04-22 3:27PM EDT | 30.00 | 10.30 | 11.00 | 12.25 | 0.00 | - | 2 | 166 | 58.20% |
| PINS260116C00032000 | 2024-04-24 3:02PM EDT | 32.00 | 9.33 | 10.00 | 10.35 | 0.00 | - | 11 | 434 | 54.13% |
| PINS260116C00035000 | 2024-04-25 11:31AM EDT | 35.00 | 7.90 | 8.65 | 9.70 | 0.00 | - | 147 | 356 | 54.75% |
| PINS260116C00037000 | 2024-04-25 3:15PM EDT | 37.00 | 7.90 | 7.80 | 8.05 | +0.60 | +8.22% | 10 | 802 | 51.34% |
| PINS260116C00040000 | 2024-04-26 3:22PM EDT | 40.00 | 6.78 | 6.70 | 6.95 | +0.70 | +11.51% | 31 | 1,349 | 50.23% |
| PINS260116C00042000 | 2024-04-19 10:51AM EDT | 42.00 | 5.70 | 6.05 | 6.30 | 0.00 | - | 1 | 664 | 50.31% |
| PINS260116C00045000 | 2024-04-26 10:22AM EDT | 45.00 | 5.15 | 5.15 | 5.40 | +0.40 | +8.42% | 1 | 1,483 | 49.30% |
| PINS260116C00047000 | 2024-03-22 3:26PM EDT | 47.00 | 4.68 | 4.05 | 4.30 | 0.00 | - | 2 | 118 | 45.44% |
| PINS260116C00050000 | 2024-04-25 9:31AM EDT | 50.00 | 3.20 | 4.00 | 4.25 | 0.00 | - | 10 | 411 | 48.44% |
| PINS260116C00055000 | 2024-04-26 11:26AM EDT | 55.00 | 3.15 | 3.05 | 3.30 | +0.43 | +15.81% | 6 | 552 | 47.45% |
| PINS260116C00060000 | 2024-04-26 1:07PM EDT | 60.00 | 2.50 | 1.70 | 2.59 | +0.61 | +32.28% | 2 | 75 | 46.85% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS260116P00015000 | 2024-04-24 3:54PM EDT | 15.00 | 0.81 | 0.69 | 0.85 | 0.00 | - | 1 | 145 | 50.73% |
| PINS260116P00018000 | 2024-04-26 2:39PM EDT | 18.00 | 1.24 | 1.12 | 1.26 | -0.01 | -0.80% | 3 | 143 | 48.24% |
| PINS260116P00020000 | 2024-04-10 1:05PM EDT | 20.00 | 1.53 | 1.36 | 1.74 | -0.11 | -6.71% | 1 | 132 | 47.49% |
| PINS260116P00023000 | 2024-04-17 10:51AM EDT | 23.00 | 2.46 | 1.54 | 2.48 | 0.00 | - | 1 | 215 | 45.12% |
| PINS260116P00025000 | 2024-04-19 12:18PM EDT | 25.00 | 3.27 | 1.90 | 3.10 | 0.00 | - | 2 | 187 | 43.92% |
| PINS260116P00027000 | 2024-04-26 10:36AM EDT | 27.00 | 3.55 | 3.45 | 3.75 | -0.40 | -10.13% | 6 | 1,274 | 42.42% |
| PINS260116P00030000 | 2024-04-25 10:24AM EDT | 30.00 | 5.40 | 4.70 | 4.90 | 0.00 | - | 5 | 301 | 40.48% |
| PINS260116P00032000 | 2024-04-25 10:25AM EDT | 32.00 | 6.35 | 5.55 | 5.80 | 0.00 | - | 11 | 452 | 39.43% |
| PINS260116P00035000 | 2024-04-25 3:24PM EDT | 35.00 | 7.45 | 7.05 | 7.25 | 0.00 | - | 41 | 269 | 37.57% |
| PINS260116P00037000 | 2024-04-25 10:25AM EDT | 37.00 | 9.20 | 8.15 | 8.40 | 0.00 | - | 9 | 119 | 36.82% |
| PINS260116P00040000 | 2024-04-22 11:44AM EDT | 40.00 | 10.83 | 9.95 | 10.20 | 0.00 | - | 1 | 400 | 35.27% |
| PINS260116P00042000 | 2024-04-25 10:06AM EDT | 42.00 | 12.95 | 11.25 | 11.50 | 0.00 | - | 1 | 28 | 34.25% |
| PINS260116P00045000 | 2024-02-20 12:43PM EDT | 45.00 | 12.92 | 12.90 | 13.65 | 0.00 | - | 8 | 6 | 33.08% |
| PINS260116P00047000 | 2024-01-03 10:31AM EDT | 47.00 | 13.85 | 12.60 | 13.60 | 0.00 | - | 10 | 10 | 20.25% |
| PINS260116P00055000 | 2024-04-15 12:32PM EDT | 55.00 | 22.56 | 21.35 | 22.00 | 0.00 | - | - | 85 | 30.65% |
| PINS260116P00060000 | 2024-04-15 12:31PM EDT | 60.00 | 27.20 | 24.55 | 27.25 | 0.00 | - | - | 75 | 36.46% |
© 2024 Yahoo. All rights reserved.