Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
CallsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230324C00016000 | 2023-03-15 10:09AM EDT | 16.00 | 8.45 | 11.85 | 12.00 | 0.00 | - | - | 13 | 418.75% |
| PINS230324C00017500 | 2023-03-23 9:52AM EDT | 17.50 | 10.63 | 10.35 | 10.50 | +4.73 | +80.17% | 3 | 4 | 359.38% |
| PINS230324C00020000 | 2023-03-03 12:27PM EDT | 20.00 | 6.20 | 7.90 | 8.00 | 0.00 | - | 1 | 6 | 282.81% |
| PINS230324C00021500 | 2023-03-22 2:36PM EDT | 21.50 | 6.20 | 6.35 | 6.55 | 0.00 | - | - | 4 | 231.25% |
| PINS230324C00022000 | 2023-03-22 2:36PM EDT | 22.00 | 5.70 | 5.90 | 6.00 | 0.00 | - | 1 | 5 | 214.06% |
| PINS230324C00022500 | 2023-03-16 2:16PM EDT | 22.50 | 3.75 | 5.40 | 5.50 | 0.00 | - | 19 | 44 | 197.66% |
| PINS230324C00023000 | 2023-03-17 9:50AM EDT | 23.00 | 3.45 | 4.90 | 5.00 | 0.00 | - | 3 | 168 | 182.03% |
| PINS230324C00023500 | 2023-03-22 2:39PM EDT | 23.50 | 4.37 | 4.40 | 4.50 | 0.00 | - | 1 | 206 | 165.63% |
| PINS230324C00024000 | 2023-03-22 3:58PM EDT | 24.00 | 3.52 | 3.90 | 4.05 | 0.00 | - | 8 | 214 | 157.03% |
| PINS230324C00024500 | 2023-03-22 3:56PM EDT | 24.50 | 3.03 | 3.40 | 3.55 | 0.00 | - | 10 | 172 | 140.63% |
| PINS230324C00025000 | 2023-03-23 11:02AM EDT | 25.00 | 3.15 | 2.91 | 3.05 | +0.17 | +5.70% | 43 | 824 | 125.39% |
| PINS230324C00025500 | 2023-03-22 3:32PM EDT | 25.50 | 2.54 | 2.44 | 2.53 | +0.02 | +0.79% | 1 | 634 | 109.77% |
| PINS230324C00026000 | 2023-03-23 11:11AM EDT | 26.00 | 2.12 | 1.96 | 2.03 | +0.51 | +31.68% | 237 | 1,504 | 94.53% |
| PINS230324C00026500 | 2023-03-23 11:03AM EDT | 26.50 | 1.62 | 1.46 | 1.54 | +0.29 | +21.80% | 82 | 4,046 | 77.34% |
| PINS230324C00027000 | 2023-03-23 11:22AM EDT | 27.00 | 1.07 | 1.03 | 1.08 | +0.12 | +12.63% | 358 | 1,412 | 66.80% |
| PINS230324C00027500 | 2023-03-23 11:22AM EDT | 27.50 | 0.67 | 0.63 | 0.68 | +0.18 | +36.73% | 27 | 1,701 | 57.81% |
| PINS230324C00028000 | 2023-03-23 11:24AM EDT | 28.00 | 0.34 | 0.34 | 0.38 | +0.08 | +30.77% | 373 | 1,425 | 53.32% |
| PINS230324C00028500 | 2023-03-23 11:21AM EDT | 28.50 | 0.16 | 0.16 | 0.18 | -0.05 | -23.81% | 101 | 749 | 50.78% |
| PINS230324C00029000 | 2023-03-23 11:16AM EDT | 29.00 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 262 | 880 | 51.95% |
| PINS230324C00029500 | 2023-03-23 10:58AM EDT | 29.50 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 7 | 296 | 55.08% |
| PINS230324C00030000 | 2023-03-23 11:19AM EDT | 30.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 145 | 1,528 | 54.69% |
| PINS230324C00030500 | 2023-03-22 2:36PM EDT | 30.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 135 | 248 | 60.94% |
| PINS230324C00031000 | 2023-03-23 10:51AM EDT | 31.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 20 | 452 | 68.75% |
| PINS230324C00031500 | 2023-03-22 11:39AM EDT | 31.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 114 | 78.13% |
| PINS230324C00032000 | 2023-03-21 2:45PM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 2,482 | 87.50% |
| PINS230324C00032500 | 2023-03-22 1:16PM EDT | 32.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 114 | 93.75% |
| PINS230324C00033000 | 2023-03-17 3:55PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 472 | 93.75% |
| PINS230324C00033500 | 2023-03-17 3:44PM EDT | 33.50 | 0.01 | 0.00 | 0.15 | 0.00 | - | 70 | 78 | 153.91% |
| PINS230324C00034000 | 2023-03-17 1:47PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 942 | 118.75% |
| PINS230324C00035000 | 2023-03-21 3:38PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 121.88% |
| PINS230324C00036000 | 2023-03-06 2:21PM EDT | 36.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 153.13% |
| PINS230324C00037000 | 2023-03-07 4:29PM EDT | 37.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 7 | 51 | 159.38% |
| PINS230324C00038000 | 2023-03-16 3:15PM EDT | 38.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 236 | 162.50% |
| PINS230324C00039000 | 2023-03-07 1:44PM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 20 | 40 | 193.75% |
| PINS230324C00040000 | 2023-03-06 12:31PM EDT | 40.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 5 | 312 | 260.94% |
| PINS230324C00041000 | 2023-03-07 4:30PM EDT | 41.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 16 | 275.00% |
| PINS230324C00043000 | 2023-03-09 2:34PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 67 | 240.63% |
PutsforMarch 24, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230324P00015000 | 2023-02-06 2:21PM EDT | 15.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | - | 1 | 350.00% |
| PINS230324P00016000 | 2023-03-13 12:36PM EDT | 16.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 1 | 400.00% |
| PINS230324P00017000 | 2023-03-15 1:15PM EDT | 17.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 284.38% |
| PINS230324P00017500 | 2023-03-13 2:12PM EDT | 17.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 40 | 41 | 268.75% |
| PINS230324P00018000 | 2023-03-16 3:15PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 18 | 977 | 256.25% |
| PINS230324P00019000 | 2023-03-10 12:26PM EDT | 19.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 650 | 661 | 212.50% |
| PINS230324P00020000 | 2023-03-22 10:56AM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 783 | 187.50% |
| PINS230324P00020500 | 2023-03-14 11:49AM EDT | 20.50 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 111 | 175.00% |
| PINS230324P00021000 | 2023-03-22 1:01PM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 137 | 171.88% |
| PINS230324P00021500 | 2023-03-21 1:29PM EDT | 21.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,022 | 159.38% |
| PINS230324P00022000 | 2023-03-22 10:07AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 103 | 140.63% |
| PINS230324P00022500 | 2023-03-22 10:56AM EDT | 22.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 119 | 134.38% |
| PINS230324P00023000 | 2023-03-22 11:07AM EDT | 23.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 23 | 296 | 121.88% |
| PINS230324P00023500 | 2023-03-21 1:30PM EDT | 23.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 196 | 110.94% |
| PINS230324P00024000 | 2023-03-23 9:40AM EDT | 24.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 389 | 98.44% |
| PINS230324P00024500 | 2023-03-23 9:37AM EDT | 24.50 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 1 | 910 | 75.00% |
| PINS230324P00025000 | 2023-03-23 10:27AM EDT | 25.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 9 | 2,103 | 78.91% |
| PINS230324P00025500 | 2023-03-23 11:11AM EDT | 25.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 6 | 510 | 63.28% |
| PINS230324P00026000 | 2023-03-23 11:19AM EDT | 26.00 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 65 | 921 | 54.69% |
| PINS230324P00026500 | 2023-03-23 10:12AM EDT | 26.50 | 0.03 | 0.03 | 0.05 | -0.10 | -76.92% | 136 | 392 | 51.95% |
| PINS230324P00027000 | 2023-03-23 10:21AM EDT | 27.00 | 0.07 | 0.08 | 0.10 | -0.05 | -41.67% | 28 | 225 | 46.88% |
| PINS230324P00027500 | 2023-03-23 11:19AM EDT | 27.50 | 0.18 | 0.18 | 0.21 | -0.30 | -62.50% | 202 | 150 | 42.97% |
| PINS230324P00028000 | 2023-03-23 11:21AM EDT | 28.00 | 0.41 | 0.38 | 0.43 | -0.09 | -18.00% | 340 | 199 | 41.02% |
| PINS230324P00028500 | 2023-03-23 10:48AM EDT | 28.50 | 0.47 | 0.68 | 0.74 | -0.38 | -44.71% | 136 | 45 | 34.77% |
| PINS230324P00029000 | 2023-03-22 12:42PM EDT | 29.00 | 1.39 | 1.08 | 1.16 | 0.00 | - | 1 | 6 | 0.00% |
| PINS230324P00029500 | 2023-03-17 1:25PM EDT | 29.50 | 3.14 | 1.53 | 1.61 | 0.00 | - | 59 | 52 | 0.00% |
| PINS230324P00030000 | 2023-03-22 12:42PM EDT | 30.00 | 2.29 | 2.01 | 2.09 | 0.00 | - | 1 | 41 | 0.00% |
| PINS230324P00030500 | 2023-03-17 1:48PM EDT | 30.50 | 4.05 | 2.47 | 2.63 | 0.00 | - | 28 | 29 | 0.00% |
| PINS230324P00031500 | 2023-02-06 10:56AM EDT | 31.50 | 4.90 | 5.55 | 5.70 | 0.00 | - | - | 23 | 400.00% |
| PINS230324P00035000 | 2023-02-28 4:35PM EDT | 35.00 | 9.95 | 7.00 | 7.10 | 0.00 | - | 1 | 1 | 0.00% |
| PINS230324P00043000 | 2023-03-21 10:04AM EDT | 43.00 | 15.65 | 15.00 | 15.10 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
