Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
Pre-Market:
CallsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220520C00012500 | 2022-05-13 9:46AM EDT | 12.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520C00013000 | 2022-04-29 12:26PM EDT | 13.00 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520C00014500 | 2022-05-16 12:04AM EDT | 14.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS220520C00015000 | 2022-05-03 2:44PM EDT | 15.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520C00015500 | 2022-05-03 3:32PM EDT | 15.50 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520C00016000 | 2022-05-13 12:32PM EDT | 16.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520C00016500 | 2022-05-11 2:33PM EDT | 16.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520C00017000 | 2022-05-18 3:47PM EDT | 17.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS220520C00017500 | 2022-05-18 3:57PM EDT | 17.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS220520C00018000 | 2022-05-17 1:07PM EDT | 18.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520C00018500 | 2022-05-16 12:28PM EDT | 18.50 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS220520C00019000 | 2022-05-18 12:01PM EDT | 19.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS220520C00019500 | 2022-05-18 3:47PM EDT | 19.50 | 2.71 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 0.00% |
| PINS220520C00020000 | 2022-05-18 3:50PM EDT | 20.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 0.00% |
| PINS220520C00020500 | 2022-05-18 2:49PM EDT | 20.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PINS220520C00021000 | 2022-05-18 2:48PM EDT | 21.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| PINS220520C00021500 | 2022-05-18 3:43PM EDT | 21.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| PINS220520C00022000 | 2022-05-18 3:59PM EDT | 22.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| PINS220520C00022500 | 2022-05-18 3:59PM EDT | 22.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 6.25% |
| PINS220520C00023000 | 2022-05-18 3:58PM EDT | 23.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 741 | 0 | 12.50% |
| PINS220520C00023500 | 2022-05-18 3:57PM EDT | 23.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 379 | 0 | 25.00% |
| PINS220520C00024000 | 2022-05-18 3:52PM EDT | 24.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,867 | 0 | 25.00% |
| PINS220520C00024500 | 2022-05-18 2:48PM EDT | 24.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 50.00% |
| PINS220520C00025000 | 2022-05-18 2:49PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,822 | 0 | 50.00% |
| PINS220520C00025500 | 2022-05-18 11:38AM EDT | 25.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 50.00% |
| PINS220520C00026000 | 2022-05-18 3:42PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| PINS220520C00026500 | 2022-05-18 3:02PM EDT | 26.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| PINS220520C00027000 | 2022-05-18 3:35PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PINS220520C00027500 | 2022-05-18 3:58PM EDT | 27.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 50.00% |
| PINS220520C00028000 | 2022-05-18 10:21AM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| PINS220520C00028500 | 2022-05-16 3:23PM EDT | 28.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS220520C00029000 | 2022-05-17 12:43PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS220520C00030000 | 2022-05-18 3:27PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PINS220520C00031000 | 2022-05-17 2:17PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 50.00% |
| PINS220520C00032000 | 2022-05-13 3:27PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS220520C00032500 | 2022-05-18 9:38AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS220520C00035000 | 2022-05-17 3:47PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| PINS220520C00037500 | 2022-05-17 11:16AM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS220520C00040000 | 2022-05-17 2:12PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PINS220520C00042500 | 2022-05-17 12:53PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS220520C00045000 | 2022-05-10 11:06AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS220520C00047500 | 2022-05-16 1:52PM EDT | 47.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS220520C00050000 | 2022-05-06 10:09AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 50.00% |
| PINS220520C00052500 | 2022-05-03 3:34PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PINS220520C00055000 | 2022-05-16 2:53PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS220520C00057500 | 2022-05-03 11:43AM EDT | 57.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS220520C00060000 | 2022-05-11 3:48PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS220520C00062500 | 2022-04-28 10:38AM EDT | 62.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PINS220520C00065000 | 2022-04-20 9:55AM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS220520C00070000 | 2022-05-03 9:55AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS220520C00075000 | 2022-04-04 9:41AM EDT | 75.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 50.00% |
| PINS220520C00080000 | 2022-05-10 2:13PM EDT | 80.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMay 20, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220520P00010000 | 2022-04-28 9:34AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS220520P00011000 | 2022-04-28 1:31PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PINS220520P00012000 | 2022-05-02 11:04AM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS220520P00012500 | 2022-05-13 12:36PM EDT | 12.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS220520P00013000 | 2022-05-03 10:07AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS220520P00013500 | 2022-05-11 3:34PM EDT | 13.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 50.00% |
| PINS220520P00014000 | 2022-05-13 11:32AM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS220520P00014500 | 2022-05-16 12:22PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PINS220520P00015000 | 2022-05-17 1:20PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PINS220520P00015500 | 2022-05-11 3:27PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PINS220520P00016000 | 2022-05-17 10:53AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PINS220520P00016500 | 2022-05-17 1:20PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| PINS220520P00017000 | 2022-05-18 3:50PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| PINS220520P00017500 | 2022-05-18 11:30AM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS220520P00018000 | 2022-05-18 1:11PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PINS220520P00018500 | 2022-05-18 3:56PM EDT | 18.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PINS220520P00019000 | 2022-05-18 3:59PM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 50.00% |
| PINS220520P00019500 | 2022-05-18 2:09PM EDT | 19.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PINS220520P00020000 | 2022-05-18 3:53PM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 50.00% |
| PINS220520P00020500 | 2022-05-18 3:59PM EDT | 20.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7,787 | 0 | 25.00% |
| PINS220520P00021000 | 2022-05-18 3:45PM EDT | 21.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 374 | 0 | 25.00% |
| PINS220520P00021500 | 2022-05-18 3:11PM EDT | 21.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| PINS220520P00022000 | 2022-05-18 3:23PM EDT | 22.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1,337 | 0 | 3.13% |
| PINS220520P00022500 | 2022-05-18 3:47PM EDT | 22.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| PINS220520P00023000 | 2022-05-18 2:49PM EDT | 23.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 281 | 0 | 0.00% |
| PINS220520P00023500 | 2022-05-18 11:25AM EDT | 23.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PINS220520P00024000 | 2022-05-18 11:28AM EDT | 24.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS220520P00024500 | 2022-05-12 1:18PM EDT | 24.50 | 4.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520P00025000 | 2022-05-18 2:44PM EDT | 25.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PINS220520P00025500 | 2022-05-17 3:38PM EDT | 25.50 | 3.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520P00026000 | 2022-05-18 10:15AM EDT | 26.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS220520P00026500 | 2022-05-18 11:24AM EDT | 26.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS220520P00027000 | 2022-05-13 10:32AM EDT | 27.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520P00027500 | 2022-05-18 2:15PM EDT | 27.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| PINS220520P00028000 | 2022-05-18 1:53PM EDT | 28.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520P00028500 | 2022-05-11 2:41PM EDT | 28.50 | 9.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PINS220520P00029000 | 2022-05-17 3:23PM EDT | 29.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PINS220520P00030000 | 2022-05-18 3:13PM EDT | 30.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| PINS220520P00031000 | 2022-05-11 10:05AM EDT | 31.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520P00032000 | 2022-05-12 11:17AM EDT | 32.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PINS220520P00032500 | 2022-05-16 3:15PM EDT | 32.50 | 10.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS220520P00035000 | 2022-05-18 2:57PM EDT | 35.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520P00037500 | 2022-05-18 3:55PM EDT | 37.50 | 15.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS220520P00040000 | 2022-05-18 3:55PM EDT | 40.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PINS220520P00042500 | 2022-05-16 2:14PM EDT | 42.50 | 20.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS220520P00045000 | 2022-05-18 3:05PM EDT | 45.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520P00047500 | 2022-05-17 11:48AM EDT | 47.50 | 25.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS220520P00050000 | 2022-05-11 11:55AM EDT | 50.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520P00052500 | 2022-05-11 10:32AM EDT | 52.50 | 32.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PINS220520P00055000 | 2022-05-10 9:39AM EDT | 55.00 | 33.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS220520P00057500 | 2022-05-10 12:36PM EDT | 57.50 | 37.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520P00060000 | 2022-05-18 11:00AM EDT | 60.00 | 37.35 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PINS220520P00062500 | 2022-04-28 10:37AM EDT | 62.50 | 43.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PINS220520P00065000 | 2022-05-06 12:06PM EDT | 65.00 | 42.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520P00070000 | 2022-05-12 10:35AM EDT | 70.00 | 50.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PINS220520P00075000 | 2022-03-29 1:32PM EDT | 75.00 | 48.62 | 53.65 | 54.15 | 0.00 | - | 1 | 0 | 1,121.09% |
| PINS220520P00080000 | 2022-03-22 9:53AM EDT | 80.00 | 54.15 | 59.40 | 59.65 | 0.00 | - | 1 | 0 | 1,310.16% |
© 2022 Yahoo. All rights reserved.
