Canada markets closed

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
34.67-0.21 (-0.60%)
At close: 04:00PM EDT
34.65 -0.02 (-0.06%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS240405C000200002024-03-27 10:35AM EDT20.0015.2014.6014.800.00-26167.19%
PINS240405C000250002024-03-15 2:00PM EDT25.009.229.609.850.00--3115.63%
PINS240405C000270002024-03-01 3:50PM EDT27.009.537.607.850.00-1192.19%
PINS240405C000285002024-03-27 3:50PM EDT28.506.356.106.400.00-3380.86%
PINS240405C000290002024-03-26 12:57PM EDT29.005.655.655.80-1.05-15.67%1469.53%
PINS240405C000300002024-03-28 11:01AM EDT30.004.554.654.85-1.10-19.47%32563.28%
PINS240405C000305002024-03-26 11:43AM EDT30.505.104.154.300.00-1353.13%
PINS240405C000310002024-03-27 10:01AM EDT31.004.153.603.800.00-53558.20%
PINS240405C000315002024-03-26 1:37PM EDT31.504.353.103.950.00-8872.07%
PINS240405C000320002024-03-27 10:21AM EDT32.003.182.602.990.00-61461.82%
PINS240405C000325002024-03-25 2:25PM EDT32.502.202.182.390.00-1246.88%
PINS240405C000330002024-03-27 11:41AM EDT33.002.061.761.840.00-11835.74%
PINS240405C000335002024-03-28 11:42AM EDT33.501.551.131.58+0.12+8.39%51143.36%
PINS240405C000340002024-03-28 3:22PM EDT34.000.890.940.99-0.21-19.09%913229.40%
PINS240405C000345002024-03-28 3:58PM EDT34.500.650.640.67-0.23-26.14%7016528.42%
PINS240405C000350002024-03-28 3:59PM EDT35.000.410.410.43-0.19-31.67%7392,63528.22%
PINS240405C000355002024-03-28 3:25PM EDT35.500.240.240.26-0.12-33.33%21437228.13%
PINS240405C000360002024-03-28 3:54PM EDT36.000.130.140.15-0.11-45.83%8261,90228.32%
PINS240405C000365002024-03-28 3:52PM EDT36.500.080.080.10-0.08-50.00%14149230.27%
PINS240405C000370002024-03-28 3:46PM EDT37.000.050.040.06-0.03-37.50%6981931.25%
PINS240405C000375002024-03-28 3:04PM EDT37.500.040.030.05-0.03-42.86%1759634.57%
PINS240405C000380002024-03-28 3:22PM EDT38.000.030.030.04-0.02-40.00%755237.11%
PINS240405C000385002024-03-28 10:38AM EDT38.500.030.000.04-0.02-40.00%215441.41%
PINS240405C000390002024-03-28 11:39AM EDT39.000.020.010.04-0.02-50.00%515245.31%
PINS240405C000395002024-03-27 3:09PM EDT39.500.030.000.040.00-26849.22%
PINS240405C000400002024-03-28 2:48PM EDT40.000.030.000.03+0.02+200.00%9413350.78%
PINS240405C000410002024-03-26 9:37AM EDT41.000.110.000.030.00-41951.56%
PINS240405C000420002024-03-26 10:14AM EDT42.000.040.000.100.00-41070.31%
PINS240405C000430002024-03-06 10:38AM EDT43.000.110.000.500.00-45107.62%
PutsforApril 5, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS240405P000280002024-03-19 10:16AM EDT28.000.030.000.950.00-14137.11%
PINS240405P000290002024-03-21 11:46AM EDT29.000.010.000.490.00-5598.44%
PINS240405P000295002024-03-25 3:38PM EDT29.500.010.000.340.00--4082.62%
PINS240405P000300002024-03-25 3:58PM EDT30.000.010.000.340.00-172875.98%
PINS240405P000305002024-03-27 10:45AM EDT30.500.020.000.030.00-1147.27%
PINS240405P000310002024-03-28 3:31PM EDT31.000.020.000.03-0.01-33.33%24542.19%
PINS240405P000315002024-03-28 10:26AM EDT31.500.020.000.020.00-11434.38%
PINS240405P000320002024-03-28 3:13PM EDT32.000.030.010.040.00-1123933.99%
PINS240405P000325002024-03-28 3:36PM EDT32.500.040.030.05-0.01-20.00%1516630.27%
PINS240405P000330002024-03-28 3:19PM EDT33.000.070.060.09-0.04-36.36%4771328.91%
PINS240405P000335002024-03-28 3:19PM EDT33.500.150.130.16-0.05-25.00%25937927.93%
PINS240405P000340002024-03-28 3:20PM EDT34.000.270.240.260.00-823,41026.07%
PINS240405P000345002024-03-28 3:47PM EDT34.500.470.420.45-0.01-2.08%56979825.98%
PINS240405P000350002024-03-28 3:59PM EDT35.000.700.700.72+0.01+1.45%5943726.17%
PINS240405P000355002024-03-28 2:32PM EDT35.501.041.021.07+0.01+0.97%1035927.05%
PINS240405P000360002024-03-28 3:19PM EDT36.001.461.421.59+0.18+14.06%716635.65%
PINS240405P000365002024-03-28 1:14PM EDT36.501.811.702.11+0.60+49.59%2017043.75%
PINS240405P000370002024-03-28 12:56PM EDT37.002.272.322.41+0.53+30.46%216433.59%
PINS240405P000375002024-03-28 12:54PM EDT37.502.752.692.97+0.91+49.46%64944.92%
PINS240405P000380002024-03-26 11:05AM EDT38.002.423.203.450.00-131348.05%
PINS240405P000385002024-03-26 11:04AM EDT38.502.873.753.950.00-3352.93%
PINS240405P000390002024-03-14 3:21PM EDT39.005.444.254.450.00-5057.62%
PINS240405P000400002024-03-27 11:59AM EDT40.005.305.255.450.00-18566.60%