Canada markets open in 4 hours 12 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.09-0.39 (-1.73%)
At close: 04:01PM EDT
21.42 -0.67 (-3.03%)
Pre-Market: 04:00AM EDT
In The Money
Show:ListStraddle
CallsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS220520C000125002022-05-13 9:46AM EDT12.5010.000.000.000.00-100.00%
PINS220520C000130002022-04-29 12:26PM EDT13.007.930.000.000.00-100.00%
PINS220520C000145002022-05-16 12:04AM EDT14.505.500.000.000.00--00.00%
PINS220520C000150002022-05-03 2:44PM EDT15.007.750.000.000.00-100.00%
PINS220520C000155002022-05-03 3:32PM EDT15.507.100.000.000.00-100.00%
PINS220520C000160002022-05-13 12:32PM EDT16.005.250.000.000.00-100.00%
PINS220520C000165002022-05-11 2:33PM EDT16.503.100.000.000.00-100.00%
PINS220520C000170002022-05-18 3:47PM EDT17.005.150.000.000.00-200.00%
PINS220520C000175002022-05-18 3:57PM EDT17.504.500.000.000.00-300.00%
PINS220520C000180002022-05-17 1:07PM EDT18.004.210.000.000.00-100.00%
PINS220520C000185002022-05-16 12:28PM EDT18.503.440.000.000.00-200.00%
PINS220520C000190002022-05-18 12:01PM EDT19.003.050.000.000.00-300.00%
PINS220520C000195002022-05-18 3:47PM EDT19.502.710.000.000.00-10200.00%
PINS220520C000200002022-05-18 3:50PM EDT20.002.270.000.000.00-29900.00%
PINS220520C000205002022-05-18 2:49PM EDT20.501.790.000.000.00-2600.00%
PINS220520C000210002022-05-18 2:48PM EDT21.001.310.000.000.00-14600.00%
PINS220520C000215002022-05-18 3:43PM EDT21.500.970.000.000.00-4900.00%
PINS220520C000220002022-05-18 3:59PM EDT22.000.650.000.000.00-21000.00%
PINS220520C000225002022-05-18 3:59PM EDT22.500.370.000.000.00-42406.25%
PINS220520C000230002022-05-18 3:58PM EDT23.000.210.000.000.00-741012.50%
PINS220520C000235002022-05-18 3:57PM EDT23.500.140.000.000.00-379025.00%
PINS220520C000240002022-05-18 3:52PM EDT24.000.080.000.000.00-1,867025.00%
PINS220520C000245002022-05-18 2:48PM EDT24.500.060.000.000.00-153050.00%
PINS220520C000250002022-05-18 2:49PM EDT25.000.040.000.000.00-1,822050.00%
PINS220520C000255002022-05-18 11:38AM EDT25.500.030.000.000.00-48050.00%
PINS220520C000260002022-05-18 3:42PM EDT26.000.030.000.000.00-55050.00%
PINS220520C000265002022-05-18 3:02PM EDT26.500.030.000.000.00-7050.00%
PINS220520C000270002022-05-18 3:35PM EDT27.000.020.000.000.00-15050.00%
PINS220520C000275002022-05-18 3:58PM EDT27.500.020.000.000.00-77050.00%
PINS220520C000280002022-05-18 10:21AM EDT28.000.020.000.000.00-33050.00%
PINS220520C000285002022-05-16 3:23PM EDT28.500.020.000.000.00-1050.00%
PINS220520C000290002022-05-17 12:43PM EDT29.000.020.000.000.00-1050.00%
PINS220520C000300002022-05-18 3:27PM EDT30.000.010.000.000.00-11050.00%
PINS220520C000310002022-05-17 2:17PM EDT31.000.010.000.000.00-41050.00%
PINS220520C000320002022-05-13 3:27PM EDT32.000.020.000.000.00-1050.00%
PINS220520C000325002022-05-18 9:38AM EDT32.500.010.000.000.00-1050.00%
PINS220520C000350002022-05-17 3:47PM EDT35.000.010.000.000.00-17050.00%
PINS220520C000375002022-05-17 11:16AM EDT37.500.020.000.000.00-3050.00%
PINS220520C000400002022-05-17 2:12PM EDT40.000.010.000.000.00-13050.00%
PINS220520C000425002022-05-17 12:53PM EDT42.500.020.000.000.00-3050.00%
PINS220520C000450002022-05-10 11:06AM EDT45.000.010.000.000.00-1050.00%
PINS220520C000475002022-05-16 1:52PM EDT47.500.010.000.000.00-2050.00%
PINS220520C000500002022-05-06 10:09AM EDT50.000.010.000.000.00-23050.00%
PINS220520C000525002022-05-03 3:34PM EDT52.500.010.000.000.00-14050.00%
PINS220520C000550002022-05-16 2:53PM EDT55.000.010.000.000.00-1050.00%
PINS220520C000575002022-05-03 11:43AM EDT57.500.030.000.000.00-4050.00%
PINS220520C000600002022-05-11 3:48PM EDT60.000.020.000.000.00-1050.00%
PINS220520C000625002022-04-28 10:38AM EDT62.500.010.000.000.00-20050.00%
PINS220520C000650002022-04-20 9:55AM EDT65.000.030.000.000.00-10050.00%
PINS220520C000700002022-05-03 9:55AM EDT70.000.010.000.000.00-10050.00%
PINS220520C000750002022-04-04 9:41AM EDT75.000.020.000.000.00-316350.00%
PINS220520C000800002022-05-10 2:13PM EDT80.000.020.000.000.00-1050.00%
PutsforMay 20, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS220520P000100002022-04-28 9:34AM EDT10.000.040.000.000.00-1050.00%
PINS220520P000110002022-04-28 1:31PM EDT11.000.020.000.000.00-13050.00%
PINS220520P000120002022-05-02 11:04AM EDT12.000.030.000.000.00-1050.00%
PINS220520P000125002022-05-13 12:36PM EDT12.500.030.000.000.00-10050.00%
PINS220520P000130002022-05-03 10:07AM EDT13.000.010.000.000.00-1050.00%
PINS220520P000135002022-05-11 3:34PM EDT13.500.030.000.000.00-202050.00%
PINS220520P000140002022-05-13 11:32AM EDT14.000.020.000.000.00-1050.00%
PINS220520P000145002022-05-16 12:22PM EDT14.500.020.000.000.00-4050.00%
PINS220520P000150002022-05-17 1:20PM EDT15.000.010.000.000.00-2050.00%
PINS220520P000155002022-05-11 3:27PM EDT15.500.020.000.000.00-1050.00%
PINS220520P000160002022-05-17 10:53AM EDT16.000.010.000.000.00-6050.00%
PINS220520P000165002022-05-17 1:20PM EDT16.500.010.000.000.00-67050.00%
PINS220520P000170002022-05-18 3:50PM EDT17.000.010.000.000.00-62050.00%
PINS220520P000175002022-05-18 11:30AM EDT17.500.010.000.000.00-3050.00%
PINS220520P000180002022-05-18 1:11PM EDT18.000.020.000.000.00-9050.00%
PINS220520P000185002022-05-18 3:56PM EDT18.500.030.000.000.00-5050.00%
PINS220520P000190002022-05-18 3:59PM EDT19.000.040.000.000.00-181050.00%
PINS220520P000195002022-05-18 2:09PM EDT19.500.060.000.000.00-10050.00%
PINS220520P000200002022-05-18 3:53PM EDT20.000.070.000.000.00-508050.00%
PINS220520P000205002022-05-18 3:59PM EDT20.500.100.000.000.00-7,787025.00%
PINS220520P000210002022-05-18 3:45PM EDT21.000.190.000.000.00-374025.00%
PINS220520P000215002022-05-18 3:11PM EDT21.500.290.000.000.00-202012.50%
PINS220520P000220002022-05-18 3:23PM EDT22.000.490.000.000.00-1,33703.13%
PINS220520P000225002022-05-18 3:47PM EDT22.500.740.000.000.00-9600.00%
PINS220520P000230002022-05-18 2:49PM EDT23.001.130.000.000.00-28100.00%
PINS220520P000235002022-05-18 11:25AM EDT23.501.480.000.000.00-1200.00%
PINS220520P000240002022-05-18 11:28AM EDT24.001.940.000.000.00-400.00%
PINS220520P000245002022-05-12 1:18PM EDT24.504.870.000.000.00-100.00%
PINS220520P000250002022-05-18 2:44PM EDT25.003.000.000.000.00-4000.00%
PINS220520P000255002022-05-17 3:38PM EDT25.503.130.000.000.00-100.00%
PINS220520P000260002022-05-18 10:15AM EDT26.003.550.000.000.00-600.00%
PINS220520P000265002022-05-18 11:24AM EDT26.504.400.000.000.00-200.00%
PINS220520P000270002022-05-13 10:32AM EDT27.005.860.000.000.00-100.00%
PINS220520P000275002022-05-18 2:15PM EDT27.505.600.000.000.00-4800.00%
PINS220520P000280002022-05-18 1:53PM EDT28.006.150.000.000.00-100.00%
PINS220520P000285002022-05-11 2:41PM EDT28.509.200.000.000.00-300.00%
PINS220520P000290002022-05-17 3:23PM EDT29.006.630.000.000.00-1200.00%
PINS220520P000300002022-05-18 3:13PM EDT30.007.850.000.000.00-2800.00%
PINS220520P000310002022-05-11 10:05AM EDT31.0010.600.000.000.00-100.00%
PINS220520P000320002022-05-12 11:17AM EDT32.0012.210.000.000.00-500.00%
PINS220520P000325002022-05-16 3:15PM EDT32.5010.950.000.000.00-600.00%
PINS220520P000350002022-05-18 2:57PM EDT35.0012.850.000.000.00-100.00%
PINS220520P000375002022-05-18 3:55PM EDT37.5015.430.000.000.00-400.00%
PINS220520P000400002022-05-18 3:55PM EDT40.0017.950.000.000.00-400.00%
PINS220520P000425002022-05-16 2:14PM EDT42.5020.700.000.000.00-200.00%
PINS220520P000450002022-05-18 3:05PM EDT45.0022.850.000.000.00-100.00%
PINS220520P000475002022-05-17 11:48AM EDT47.5025.160.000.000.00-200.00%
PINS220520P000500002022-05-11 11:55AM EDT50.0027.500.000.000.00-100.00%
PINS220520P000525002022-05-11 10:32AM EDT52.5032.050.000.000.00-600.00%
PINS220520P000550002022-05-10 9:39AM EDT55.0033.640.000.000.00-200.00%
PINS220520P000575002022-05-10 12:36PM EDT57.5037.600.000.000.00-100.00%
PINS220520P000600002022-05-18 11:00AM EDT60.0037.350.000.000.00-1400.00%
PINS220520P000625002022-04-28 10:37AM EDT62.5043.050.000.000.00-200.00%
PINS220520P000650002022-05-06 12:06PM EDT65.0042.080.000.000.00-100.00%
PINS220520P000700002022-05-12 10:35AM EDT70.0050.850.000.000.00-100.00%
PINS220520P000750002022-03-29 1:32PM EDT75.0048.6253.6554.150.00-101,121.09%
PINS220520P000800002022-03-22 9:53AM EDT80.0054.1559.4059.650.00-101,310.16%