Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230331C00015000 | 2023-03-29 3:50PM EDT | 15.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| PINS230331C00017000 | 2023-03-10 10:58AM EDT | 17.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | - | 31 | 0.00% |
| PINS230331C00018000 | 2023-03-20 11:57AM EDT | 18.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PINS230331C00019500 | 2023-03-23 3:00PM EDT | 19.50 | 8.05 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
| PINS230331C00020000 | 2023-03-30 3:59PM EDT | 20.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| PINS230331C00020500 | 2023-03-23 3:00PM EDT | 20.50 | 7.05 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PINS230331C00021000 | 2023-03-23 2:45PM EDT | 21.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 7 | 0.00% |
| PINS230331C00021500 | 2023-03-27 3:04PM EDT | 21.50 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PINS230331C00022000 | 2023-03-27 11:01AM EDT | 22.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| PINS230331C00022500 | 2023-03-17 10:24AM EDT | 22.50 | 4.21 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| PINS230331C00023000 | 2023-03-30 11:44AM EDT | 23.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 0.00% |
| PINS230331C00023500 | 2023-03-22 1:23PM EDT | 23.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | - | 100 | 0.00% |
| PINS230331C00024000 | 2023-03-30 11:09AM EDT | 24.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 115 | 0.00% |
| PINS230331C00024500 | 2023-03-30 11:10AM EDT | 24.50 | 2.06 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| PINS230331C00025000 | 2023-03-30 3:46PM EDT | 25.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 30 | 427 | 0.00% |
| PINS230331C00025500 | 2023-03-30 3:51PM EDT | 25.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 7 | 2,187 | 0.00% |
| PINS230331C00026000 | 2023-03-30 3:48PM EDT | 26.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 105 | 1,055 | 0.00% |
| PINS230331C00026500 | 2023-03-30 3:49PM EDT | 26.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 366 | 1,092 | 3.13% |
| PINS230331C00027000 | 2023-03-30 3:48PM EDT | 27.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1,809 | 0 | 12.50% |
| PINS230331C00027500 | 2023-03-30 3:46PM EDT | 27.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 72 | 1,964 | 25.00% |
| PINS230331C00028000 | 2023-03-30 1:52PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 186 | 1,261 | 25.00% |
| PINS230331C00028500 | 2023-03-30 2:17PM EDT | 28.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 3,666 | 50.00% |
| PINS230331C00029000 | 2023-03-30 3:36PM EDT | 29.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 247 | 1,415 | 50.00% |
| PINS230331C00029500 | 2023-03-30 12:03PM EDT | 29.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 43 | 1,815 | 50.00% |
| PINS230331C00030000 | 2023-03-30 3:39PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 4,991 | 50.00% |
| PINS230331C00030500 | 2023-03-30 3:17PM EDT | 30.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 628 | 50.00% |
| PINS230331C00031000 | 2023-03-30 12:21PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 718 | 50.00% |
| PINS230331C00031500 | 2023-03-30 10:00AM EDT | 31.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 50.00% |
| PINS230331C00032000 | 2023-03-29 12:47PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,625 | 50.00% |
| PINS230331C00032500 | 2023-03-28 10:54AM EDT | 32.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| PINS230331C00033000 | 2023-03-28 10:16AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 179 | 50.00% |
| PINS230331C00033500 | 2023-03-27 2:30PM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 142 | 50.00% |
| PINS230331C00034000 | 2023-03-27 11:33AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 43 | 50.00% |
| PINS230331C00035000 | 2023-03-27 11:20AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 250 | 50.00% |
| PINS230331C00036000 | 2023-03-20 2:38PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 61 | 50.00% |
PutsforMarch 31, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230331P00015000 | 2023-03-03 1:31PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
| PINS230331P00017000 | 2023-03-13 12:34PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 37 | 50.00% |
| PINS230331P00017500 | 2023-03-13 12:37PM EDT | 17.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 100.00% |
| PINS230331P00018000 | 2023-03-20 2:40PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 816 | 50.00% |
| PINS230331P00019000 | 2023-03-27 1:29PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 26 | 50.00% |
| PINS230331P00020000 | 2023-03-22 10:36AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 653 | 50.00% |
| PINS230331P00020500 | 2023-03-17 10:00AM EDT | 20.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 19 | 50.00% |
| PINS230331P00021000 | 2023-03-28 3:45PM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 50.00% |
| PINS230331P00021500 | 2023-03-21 9:30AM EDT | 21.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 71 | 50.00% |
| PINS230331P00022000 | 2023-03-23 10:36AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 440 | 50.00% |
| PINS230331P00022500 | 2023-03-30 9:55AM EDT | 22.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 400 | 50.00% |
| PINS230331P00023000 | 2023-03-29 10:42AM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 721 | 50.00% |
| PINS230331P00023500 | 2023-03-30 9:55AM EDT | 23.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PINS230331P00024000 | 2023-03-29 12:04PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 354 | 50.00% |
| PINS230331P00024500 | 2023-03-30 2:46PM EDT | 24.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 492 | 50.00% |
| PINS230331P00025000 | 2023-03-30 1:49PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 81 | 841 | 25.00% |
| PINS230331P00025500 | 2023-03-30 3:22PM EDT | 25.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 181 | 25.00% |
| PINS230331P00026000 | 2023-03-30 3:34PM EDT | 26.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 162 | 1,601 | 6.25% |
| PINS230331P00026500 | 2023-03-30 3:43PM EDT | 26.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 190 | 1,711 | 0.00% |
| PINS230331P00027000 | 2023-03-30 12:29PM EDT | 27.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 4 | 2,502 | 0.00% |
| PINS230331P00027500 | 2023-03-30 3:56PM EDT | 27.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 2,021 | 2,010 | 0.00% |
| PINS230331P00028000 | 2023-03-30 3:47PM EDT | 28.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 405 | 801 | 0.00% |
| PINS230331P00028500 | 2023-03-30 10:18AM EDT | 28.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 4 | 199 | 0.00% |
| PINS230331P00029000 | 2023-03-30 1:16PM EDT | 29.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 0.00% |
| PINS230331P00029500 | 2023-03-29 11:49AM EDT | 29.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| PINS230331P00030000 | 2023-03-29 12:56PM EDT | 30.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
| PINS230331P00030500 | 2023-03-24 10:25AM EDT | 30.50 | 2.96 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| PINS230331P00031000 | 2023-03-27 10:14AM EDT | 31.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230331P00033000 | 2023-03-22 3:10PM EDT | 33.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PINS230331P00034000 | 2023-03-14 10:44AM EDT | 34.00 | 9.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PINS230331P00035000 | 2023-03-27 12:55PM EDT | 35.00 | 6.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
