Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS221209C00019000 | 2022-11-28 1:16PM EST | 19.00 | 5.64 | 5.70 | 5.95 | 0.00 | - | 1 | 1 | 132.81% |
| PINS221209C00019500 | 2022-10-31 12:47PM EST | 19.50 | 6.00 | 5.05 | 5.15 | 0.00 | - | 2 | 2 | 0.00% |
| PINS221209C00020000 | 2022-12-02 3:34PM EST | 20.00 | 4.95 | 4.75 | 5.00 | +0.04 | +0.81% | 2 | 2 | 81.25% |
| PINS221209C00020500 | 2022-11-11 10:35AM EST | 20.50 | 3.90 | 4.20 | 4.55 | 0.00 | - | 4 | 5 | 73.44% |
| PINS221209C00021000 | 2022-11-07 1:12PM EST | 21.00 | 4.12 | 3.80 | 4.05 | 0.00 | - | 1 | 2 | 85.16% |
| PINS221209C00021500 | 2022-12-02 11:28AM EST | 21.50 | 3.33 | 3.30 | 3.50 | +1.64 | +97.04% | 8 | 9 | 67.97% |
| PINS221209C00022000 | 2022-12-02 11:09AM EST | 22.00 | 2.85 | 2.84 | 3.00 | -0.18 | -5.94% | 2 | 69 | 64.84% |
| PINS221209C00022500 | 2022-12-02 1:49PM EST | 22.50 | 2.36 | 2.32 | 2.53 | -0.76 | -24.36% | 3 | 37 | 56.25% |
| PINS221209C00023000 | 2022-12-02 3:28PM EST | 23.00 | 2.08 | 1.97 | 2.03 | -0.62 | -22.96% | 114 | 1,300 | 58.59% |
| PINS221209C00023500 | 2022-12-02 3:55PM EST | 23.50 | 1.57 | 1.49 | 1.64 | +0.08 | +5.37% | 56 | 66 | 54.88% |
| PINS221209C00024000 | 2022-12-02 3:50PM EST | 24.00 | 1.14 | 1.13 | 1.20 | -0.61 | -34.86% | 49 | 354 | 51.76% |
| PINS221209C00024500 | 2022-12-02 3:12PM EST | 24.50 | 0.93 | 0.81 | 0.85 | -0.58 | -38.41% | 652 | 403 | 50.20% |
| PINS221209C00025000 | 2022-12-02 3:59PM EST | 25.00 | 0.58 | 0.55 | 0.59 | -0.55 | -48.67% | 775 | 955 | 50.00% |
| PINS221209C00025500 | 2022-12-02 3:58PM EST | 25.50 | 0.37 | 0.36 | 0.38 | -0.45 | -54.88% | 395 | 3,850 | 50.59% |
| PINS221209C00026000 | 2022-12-02 3:59PM EST | 26.00 | 0.23 | 0.23 | 0.25 | -0.39 | -62.90% | 5,990 | 4,441 | 50.59% |
| PINS221209C00026500 | 2022-12-02 3:58PM EST | 26.50 | 0.15 | 0.14 | 0.16 | -0.29 | -65.91% | 674 | 701 | 51.56% |
| PINS221209C00027000 | 2022-12-02 3:48PM EST | 27.00 | 0.10 | 0.09 | 0.11 | -0.20 | -66.67% | 814 | 935 | 53.71% |
| PINS221209C00027500 | 2022-12-02 3:16PM EST | 27.50 | 0.08 | 0.07 | 0.08 | -0.12 | -60.00% | 128 | 738 | 57.42% |
| PINS221209C00028000 | 2022-12-02 3:47PM EST | 28.00 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 76 | 358 | 60.16% |
| PINS221209C00028500 | 2022-12-02 3:57PM EST | 28.50 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 47 | 74 | 62.89% |
| PINS221209C00029000 | 2022-12-02 10:42AM EST | 29.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2 | 120 | 67.58% |
| PINS221209C00029500 | 2022-12-02 3:35PM EST | 29.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 5 | 56 | 69.53% |
| PINS221209C00030000 | 2022-12-02 12:51PM EST | 30.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 204 | 429 | 75.00% |
| PINS221209C00030500 | 2022-11-28 1:22PM EST | 30.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 3 | 19 | 78.13% |
| PINS221209C00031000 | 2022-12-02 11:37AM EST | 31.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 121 | 82.81% |
| PINS221209C00032000 | 2022-12-02 3:28PM EST | 32.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 26 | 95.31% |
| PINS221209C00033000 | 2022-12-01 11:41AM EST | 33.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 75 | 101.56% |
| PINS221209C00034000 | 2022-11-25 10:47AM EST | 34.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 6 | 6 | 110.94% |
| PINS221209C00035000 | 2022-11-22 3:12PM EST | 35.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | - | 1 | 118.75% |
PutsforDecember 9, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS221209P00014000 | 2022-11-22 3:45PM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9 | 168.75% |
| PINS221209P00015000 | 2022-11-21 3:32PM EST | 15.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 15 | 162.50% |
| PINS221209P00016000 | 2022-11-22 1:52PM EST | 16.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 1 | 4 | 397.27% |
| PINS221209P00017000 | 2022-11-30 3:48PM EST | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 11 | 145.31% |
| PINS221209P00017500 | 2022-11-23 9:57AM EST | 17.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 9 | 135.94% |
| PINS221209P00018000 | 2022-12-01 11:47AM EST | 18.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 52 | 95 | 118.75% |
| PINS221209P00018500 | 2022-12-02 1:27PM EST | 18.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 114.06% |
| PINS221209P00019000 | 2022-11-30 3:48PM EST | 19.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 205 | 242 | 101.56% |
| PINS221209P00019500 | 2022-11-30 10:30AM EST | 19.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 96.09% |
| PINS221209P00020000 | 2022-12-01 10:24AM EST | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 147 | 76.56% |
| PINS221209P00020500 | 2022-11-30 3:05PM EST | 20.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 34 | 76.56% |
| PINS221209P00021000 | 2022-12-02 2:25PM EST | 21.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 25 | 98 | 70.31% |
| PINS221209P00021500 | 2022-12-02 11:52AM EST | 21.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 207 | 62.50% |
| PINS221209P00022000 | 2022-12-02 3:05PM EST | 22.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 44 | 91 | 60.55% |
| PINS221209P00022500 | 2022-12-02 3:35PM EST | 22.50 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 28 | 343 | 56.25% |
| PINS221209P00023000 | 2022-12-02 3:13PM EST | 23.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 821 | 981 | 51.95% |
| PINS221209P00023500 | 2022-12-02 3:55PM EST | 23.50 | 0.16 | 0.16 | 0.18 | 0.00 | - | 150 | 1,239 | 50.98% |
| PINS221209P00024000 | 2022-12-02 3:59PM EST | 24.00 | 0.29 | 0.26 | 0.29 | +0.08 | +38.10% | 199 | 290 | 50.39% |
| PINS221209P00024500 | 2022-12-02 3:55PM EST | 24.50 | 0.43 | 0.43 | 0.46 | +0.09 | +26.47% | 85 | 267 | 49.41% |
| PINS221209P00025000 | 2022-12-02 3:59PM EST | 25.00 | 0.67 | 0.66 | 0.68 | +0.17 | +34.00% | 686 | 753 | 47.66% |
| PINS221209P00025500 | 2022-12-02 1:51PM EST | 25.50 | 1.02 | 0.97 | 1.01 | +0.30 | +41.67% | 42 | 399 | 49.61% |
| PINS221209P00026000 | 2022-12-02 3:56PM EST | 26.00 | 1.32 | 1.33 | 1.38 | +0.31 | +30.69% | 43 | 166 | 50.78% |
| PINS221209P00026500 | 2022-12-02 11:10AM EST | 26.50 | 1.85 | 1.65 | 1.82 | +0.58 | +45.67% | 24 | 85 | 55.08% |
| PINS221209P00027000 | 2022-12-01 9:30AM EST | 27.00 | 2.32 | 2.11 | 2.29 | 0.00 | - | 1 | 34 | 60.74% |
| PINS221209P00027500 | 2022-11-30 1:32PM EST | 27.50 | 3.10 | 2.48 | 2.77 | 0.00 | - | 2 | 3 | 66.60% |
| PINS221209P00028000 | 2022-11-30 9:30AM EST | 28.00 | 4.00 | 3.05 | 3.20 | 0.00 | - | 1 | 2 | 61.72% |
| PINS221209P00031000 | 2022-12-02 3:28PM EST | 31.00 | 6.02 | 6.00 | 6.20 | -1.30 | -17.76% | 1 | 1 | 99.22% |
| PINS221209P00033000 | 2022-11-21 9:59AM EST | 33.00 | 8.83 | 8.00 | 8.20 | 0.00 | - | - | 1 | 121.09% |
© 2022 Yahoo. All rights reserved.
