Canada markets close in 4 hours 21 minutes

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
27.83+0.36 (+1.31%)
As of 11:39AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS230324C000160002023-03-15 10:09AM EDT16.008.4511.8512.000.00--13418.75%
PINS230324C000175002023-03-23 9:52AM EDT17.5010.6310.3510.50+4.73+80.17%34359.38%
PINS230324C000200002023-03-03 12:27PM EDT20.006.207.908.000.00-16282.81%
PINS230324C000215002023-03-22 2:36PM EDT21.506.206.356.550.00--4231.25%
PINS230324C000220002023-03-22 2:36PM EDT22.005.705.906.000.00-15214.06%
PINS230324C000225002023-03-16 2:16PM EDT22.503.755.405.500.00-1944197.66%
PINS230324C000230002023-03-17 9:50AM EDT23.003.454.905.000.00-3168182.03%
PINS230324C000235002023-03-22 2:39PM EDT23.504.374.404.500.00-1206165.63%
PINS230324C000240002023-03-22 3:58PM EDT24.003.523.904.050.00-8214157.03%
PINS230324C000245002023-03-22 3:56PM EDT24.503.033.403.550.00-10172140.63%
PINS230324C000250002023-03-23 11:02AM EDT25.003.152.913.05+0.17+5.70%43824125.39%
PINS230324C000255002023-03-22 3:32PM EDT25.502.542.442.53+0.02+0.79%1634109.77%
PINS230324C000260002023-03-23 11:11AM EDT26.002.121.962.03+0.51+31.68%2371,50494.53%
PINS230324C000265002023-03-23 11:03AM EDT26.501.621.461.54+0.29+21.80%824,04677.34%
PINS230324C000270002023-03-23 11:22AM EDT27.001.071.031.08+0.12+12.63%3581,41266.80%
PINS230324C000275002023-03-23 11:22AM EDT27.500.670.630.68+0.18+36.73%271,70157.81%
PINS230324C000280002023-03-23 11:24AM EDT28.000.340.340.38+0.08+30.77%3731,42553.32%
PINS230324C000285002023-03-23 11:21AM EDT28.500.160.160.18-0.05-23.81%10174950.78%
PINS230324C000290002023-03-23 11:16AM EDT29.000.070.070.09+0.01+16.67%26288051.95%
PINS230324C000295002023-03-23 10:58AM EDT29.500.040.030.05-0.03-42.86%729655.08%
PINS230324C000300002023-03-23 11:19AM EDT30.000.020.010.02-0.01-33.33%1451,52854.69%
PINS230324C000305002023-03-22 2:36PM EDT30.500.030.000.020.00-13524860.94%
PINS230324C000310002023-03-23 10:51AM EDT31.000.020.000.02+0.01+100.00%2045268.75%
PINS230324C000315002023-03-22 11:39AM EDT31.500.010.000.020.00-1211478.13%
PINS230324C000320002023-03-21 2:45PM EDT32.000.010.000.020.00-122,48287.50%
PINS230324C000325002023-03-22 1:16PM EDT32.500.010.000.020.00-311493.75%
PINS230324C000330002023-03-17 3:55PM EDT33.000.010.000.010.00-6047293.75%
PINS230324C000335002023-03-17 3:44PM EDT33.500.010.000.150.00-7078153.91%
PINS230324C000340002023-03-17 1:47PM EDT34.000.010.000.020.00-10942118.75%
PINS230324C000350002023-03-21 3:38PM EDT35.000.010.000.010.00-130121.88%
PINS230324C000360002023-03-06 2:21PM EDT36.000.050.000.030.00-12153.13%
PINS230324C000370002023-03-07 4:29PM EDT37.000.030.000.020.00-751159.38%
PINS230324C000380002023-03-16 3:15PM EDT38.000.020.000.010.00-54236162.50%
PINS230324C000390002023-03-07 1:44PM EDT39.000.030.000.030.00-2040193.75%
PINS230324C000400002023-03-06 12:31PM EDT40.000.030.000.150.00-5312260.94%
PINS230324C000410002023-03-07 4:30PM EDT41.000.020.000.150.00--16275.00%
PINS230324C000430002023-03-09 2:34PM EDT43.000.010.000.030.00-367240.63%
PutsforMarch 24, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS230324P000150002023-02-06 2:21PM EDT15.000.080.000.030.00--1350.00%
PINS230324P000160002023-03-13 12:36PM EDT16.000.030.000.150.00--1400.00%
PINS230324P000170002023-03-15 1:15PM EDT17.000.020.000.030.00-135284.38%
PINS230324P000175002023-03-13 2:12PM EDT17.500.040.000.030.00-4041268.75%
PINS230324P000180002023-03-16 3:15PM EDT18.000.020.000.030.00-18977256.25%
PINS230324P000190002023-03-10 12:26PM EDT19.000.050.000.020.00-650661212.50%
PINS230324P000200002023-03-22 10:56AM EDT20.000.010.000.020.00-2783187.50%
PINS230324P000205002023-03-14 11:49AM EDT20.500.050.000.020.00-2111175.00%
PINS230324P000210002023-03-22 1:01PM EDT21.000.010.000.030.00-1137171.88%
PINS230324P000215002023-03-21 1:29PM EDT21.500.010.000.030.00-11,022159.38%
PINS230324P000220002023-03-22 10:07AM EDT22.000.020.000.020.00-1103140.63%
PINS230324P000225002023-03-22 10:56AM EDT22.500.020.000.030.00-33119134.38%
PINS230324P000230002023-03-22 11:07AM EDT23.000.020.000.030.00-23296121.88%
PINS230324P000235002023-03-21 1:30PM EDT23.500.020.000.030.00-5196110.94%
PINS230324P000240002023-03-23 9:40AM EDT24.000.010.000.03-0.01-50.00%138998.44%
PINS230324P000245002023-03-23 9:37AM EDT24.500.030.000.01+0.01+50.00%191075.00%
PINS230324P000250002023-03-23 10:27AM EDT25.000.020.010.03-0.02-50.00%92,10378.91%
PINS230324P000255002023-03-23 11:11AM EDT25.500.020.000.03-0.02-50.00%651063.28%
PINS230324P000260002023-03-23 11:19AM EDT26.000.030.010.03-0.05-62.50%6592154.69%
PINS230324P000265002023-03-23 10:12AM EDT26.500.030.030.05-0.10-76.92%13639251.95%
PINS230324P000270002023-03-23 10:21AM EDT27.000.070.080.10-0.05-41.67%2822546.88%
PINS230324P000275002023-03-23 11:19AM EDT27.500.180.180.21-0.30-62.50%20215042.97%
PINS230324P000280002023-03-23 11:21AM EDT28.000.410.380.43-0.09-18.00%34019941.02%
PINS230324P000285002023-03-23 10:48AM EDT28.500.470.680.74-0.38-44.71%1364534.77%
PINS230324P000290002023-03-22 12:42PM EDT29.001.391.081.160.00-160.00%
PINS230324P000295002023-03-17 1:25PM EDT29.503.141.531.610.00-59520.00%
PINS230324P000300002023-03-22 12:42PM EDT30.002.292.012.090.00-1410.00%
PINS230324P000305002023-03-17 1:48PM EDT30.504.052.472.630.00-28290.00%
PINS230324P000315002023-02-06 10:56AM EDT31.504.905.555.700.00--23400.00%
PINS230324P000350002023-02-28 4:35PM EDT35.009.957.007.100.00-110.00%
PINS230324P000430002023-03-21 10:04AM EDT43.0015.6515.0015.100.00-200.00%