Canada markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.40-0.51 (-1.55%)
At close: 04:00PM EDT
32.39 -0.01 (-0.03%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS240426C000250002024-04-19 3:10PM EDT25.007.417.308.45-0.88-10.62%344185.94%
PINS240426C000270002024-04-17 10:17AM EDT27.006.005.305.600.00-3781.25%
PINS240426C000280002024-04-17 12:22PM EDT28.004.954.305.450.00-24125.00%
PINS240426C000290002024-04-19 1:06PM EDT29.003.673.354.50-0.68-15.63%147109.38%
PINS240426C000300002024-04-19 2:46PM EDT30.002.572.462.61-0.45-14.90%4223652.73%
PINS240426C000310002024-04-18 9:34AM EDT31.002.311.631.750.00-11354.10%
PINS240426C000320002024-04-19 3:52PM EDT32.001.021.011.06-0.48-32.00%16810951.37%
PINS240426C000330002024-04-19 3:56PM EDT33.000.570.550.60-0.37-39.36%9521,59250.29%
PINS240426C000340002024-04-19 3:59PM EDT34.000.310.310.32-0.26-45.61%2393,32852.83%
PINS240426C000350002024-04-19 3:40PM EDT35.000.180.150.16-0.12-40.00%6114,51153.91%
PINS240426C000360002024-04-19 3:36PM EDT36.000.090.070.10-0.07-43.75%17249457.23%
PINS240426C000370002024-04-19 10:48AM EDT37.000.080.050.08-0.01-11.11%164,15164.45%
PINS240426C000380002024-04-19 1:46PM EDT38.000.040.020.050.00-20030266.41%
PINS240426C000390002024-04-19 12:56PM EDT39.000.030.010.05-0.02-40.00%167973.44%
PINS240426C000400002024-04-19 3:33PM EDT40.000.020.010.020.00-236573.44%
PINS240426C000410002024-04-19 3:04PM EDT41.000.010.010.020.00-9912881.25%
PINS240426C000420002024-04-19 12:37PM EDT42.000.010.010.03-0.01-50.00%224890.63%
PINS240426C000430002024-04-08 9:30AM EDT43.000.060.000.500.00-1018153.91%
PINS240426C000440002024-03-28 11:45AM EDT44.000.100.000.500.00-2022162.89%
PINS240426C000450002024-04-08 10:40AM EDT45.000.040.000.100.00-4155126.56%
PutsforApril 26, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS240426P000250002024-03-25 2:13PM EDT25.000.040.000.750.00-6020172.85%
PINS240426P000260002024-03-25 2:14PM EDT26.000.050.000.750.00-6020153.32%
PINS240426P000270002024-04-09 10:27AM EDT27.000.060.000.040.00-14469.53%
PINS240426P000280002024-04-17 11:56AM EDT28.000.030.000.050.00-6032859.38%
PINS240426P000290002024-04-19 1:23PM EDT29.000.050.030.07-0.01-16.67%122854.30%
PINS240426P000300002024-04-19 1:41PM EDT30.000.100.110.14+0.01+11.11%4594951.56%
PINS240426P000310002024-04-19 1:33PM EDT31.000.250.270.30+0.02+8.70%13820450.39%
PINS240426P000320002024-04-19 3:53PM EDT32.000.650.580.64+0.22+51.16%2291,24450.10%
PINS240426P000330002024-04-19 3:53PM EDT33.001.201.121.17+0.36+42.86%1,08784750.00%
PINS240426P000340002024-04-19 3:50PM EDT34.001.861.831.94+0.43+30.07%3202,35650.59%
PINS240426P000350002024-04-19 3:05PM EDT35.002.822.542.99+0.59+26.46%131,87855.08%
PINS240426P000360002024-04-17 1:33PM EDT36.003.652.944.00+0.55+17.74%219991.21%
PINS240426P000370002024-04-19 3:54PM EDT37.004.703.604.80+0.50+11.90%22184.57%
PINS240426P000380002024-04-16 2:09PM EDT38.005.255.555.750.00-1006070.70%
PINS240426P000390002024-04-16 2:54PM EDT39.006.395.856.750.00-5099.80%
PINS240426P000400002024-04-19 1:46PM EDT40.007.556.607.75+0.65+9.42%66109.77%
PINS240426P000450002024-03-28 2:01PM EDT45.0010.3010.6512.750.00-10153.91%