Canada markets closed

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.86-0.72 (-2.81%)
At close: 04:00PM EST
24.89 +0.03 (+0.12%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
CallsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS221209C000190002022-11-28 1:16PM EST19.005.645.705.950.00-11132.81%
PINS221209C000195002022-10-31 12:47PM EST19.506.005.055.150.00-220.00%
PINS221209C000200002022-12-02 3:34PM EST20.004.954.755.00+0.04+0.81%2281.25%
PINS221209C000205002022-11-11 10:35AM EST20.503.904.204.550.00-4573.44%
PINS221209C000210002022-11-07 1:12PM EST21.004.123.804.050.00-1285.16%
PINS221209C000215002022-12-02 11:28AM EST21.503.333.303.50+1.64+97.04%8967.97%
PINS221209C000220002022-12-02 11:09AM EST22.002.852.843.00-0.18-5.94%26964.84%
PINS221209C000225002022-12-02 1:49PM EST22.502.362.322.53-0.76-24.36%33756.25%
PINS221209C000230002022-12-02 3:28PM EST23.002.081.972.03-0.62-22.96%1141,30058.59%
PINS221209C000235002022-12-02 3:55PM EST23.501.571.491.64+0.08+5.37%566654.88%
PINS221209C000240002022-12-02 3:50PM EST24.001.141.131.20-0.61-34.86%4935451.76%
PINS221209C000245002022-12-02 3:12PM EST24.500.930.810.85-0.58-38.41%65240350.20%
PINS221209C000250002022-12-02 3:59PM EST25.000.580.550.59-0.55-48.67%77595550.00%
PINS221209C000255002022-12-02 3:58PM EST25.500.370.360.38-0.45-54.88%3953,85050.59%
PINS221209C000260002022-12-02 3:59PM EST26.000.230.230.25-0.39-62.90%5,9904,44150.59%
PINS221209C000265002022-12-02 3:58PM EST26.500.150.140.16-0.29-65.91%67470151.56%
PINS221209C000270002022-12-02 3:48PM EST27.000.100.090.11-0.20-66.67%81493553.71%
PINS221209C000275002022-12-02 3:16PM EST27.500.080.070.08-0.12-60.00%12873857.42%
PINS221209C000280002022-12-02 3:47PM EST28.000.050.050.06-0.10-66.67%7635860.16%
PINS221209C000285002022-12-02 3:57PM EST28.500.050.030.05-0.06-54.55%477462.89%
PINS221209C000290002022-12-02 10:42AM EST29.000.040.030.04-0.03-42.86%212067.58%
PINS221209C000295002022-12-02 3:35PM EST29.500.030.020.03-0.02-40.00%55669.53%
PINS221209C000300002022-12-02 12:51PM EST30.000.020.020.03-0.03-60.00%20442975.00%
PINS221209C000305002022-11-28 1:22PM EST30.500.040.000.040.00-31978.13%
PINS221209C000310002022-12-02 11:37AM EST31.000.020.000.040.00-2012182.81%
PINS221209C000320002022-12-02 3:28PM EST32.000.030.000.05+0.01+50.00%12695.31%
PINS221209C000330002022-12-01 11:41AM EST33.000.030.000.040.00-175101.56%
PINS221209C000340002022-11-25 10:47AM EST34.000.020.000.040.00-66110.94%
PINS221209C000350002022-11-22 3:12PM EST35.000.010.000.040.00--1118.75%
PutsforDecember 9, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS221209P000140002022-11-22 3:45PM EST14.000.010.000.010.00-89168.75%
PINS221209P000150002022-11-21 3:32PM EST15.000.030.000.020.00-515162.50%
PINS221209P000160002022-11-22 1:52PM EST16.000.020.002.130.00-14397.27%
PINS221209P000170002022-11-30 3:48PM EST17.000.010.000.060.00-511145.31%
PINS221209P000175002022-11-23 9:57AM EST17.500.030.000.060.00-19135.94%
PINS221209P000180002022-12-01 11:47AM EST18.000.030.000.040.00-5295118.75%
PINS221209P000185002022-12-02 1:27PM EST18.500.020.000.050.00-147114.06%
PINS221209P000190002022-11-30 3:48PM EST19.000.010.000.040.00-205242101.56%
PINS221209P000195002022-11-30 10:30AM EST19.500.030.000.050.00-24496.09%
PINS221209P000200002022-12-01 10:24AM EST20.000.030.000.020.00-214776.56%
PINS221209P000205002022-11-30 3:05PM EST20.500.020.010.030.00-43476.56%
PINS221209P000210002022-12-02 2:25PM EST21.000.020.020.03-0.02-50.00%259870.31%
PINS221209P000215002022-12-02 11:52AM EST21.500.030.020.030.00-2120762.50%
PINS221209P000220002022-12-02 3:05PM EST22.000.040.040.05-0.01-20.00%449160.55%
PINS221209P000225002022-12-02 3:35PM EST22.500.060.060.07-0.01-14.29%2834356.25%
PINS221209P000230002022-12-02 3:13PM EST23.000.090.090.10-0.01-10.00%82198151.95%
PINS221209P000235002022-12-02 3:55PM EST23.500.160.160.180.00-1501,23950.98%
PINS221209P000240002022-12-02 3:59PM EST24.000.290.260.29+0.08+38.10%19929050.39%
PINS221209P000245002022-12-02 3:55PM EST24.500.430.430.46+0.09+26.47%8526749.41%
PINS221209P000250002022-12-02 3:59PM EST25.000.670.660.68+0.17+34.00%68675347.66%
PINS221209P000255002022-12-02 1:51PM EST25.501.020.971.01+0.30+41.67%4239949.61%
PINS221209P000260002022-12-02 3:56PM EST26.001.321.331.38+0.31+30.69%4316650.78%
PINS221209P000265002022-12-02 11:10AM EST26.501.851.651.82+0.58+45.67%248555.08%
PINS221209P000270002022-12-01 9:30AM EST27.002.322.112.290.00-13460.74%
PINS221209P000275002022-11-30 1:32PM EST27.503.102.482.770.00-2366.60%
PINS221209P000280002022-11-30 9:30AM EST28.004.003.053.200.00-1261.72%
PINS221209P000310002022-12-02 3:28PM EST31.006.026.006.20-1.30-17.76%1199.22%
PINS221209P000330002022-11-21 9:59AM EST33.008.838.008.200.00--1121.09%