Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:20.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00020000 | 2024-05-01 9:42AM EDT | 2024-05-03 | 18.40 | 18.85 | 19.50 | +4.33 | +30.77% | 2 | 4 | 475.39% |
| PINS240517C00020000 | 2024-04-26 11:08AM EDT | 2024-05-17 | 14.09 | 19.00 | 20.60 | 0.00 | - | 1 | 41 | 264.84% |
| PINS240621C00020000 | 2024-04-25 1:49PM EDT | 2024-06-21 | 13.00 | 18.40 | 19.50 | 0.00 | - | 20 | 442 | 90.04% |
| PINS240719C00020000 | 2024-04-17 3:50PM EDT | 2024-07-19 | 13.25 | 19.30 | 20.65 | 0.00 | - | - | 1 | 128.71% |
| PINS240816C00020000 | 2024-05-01 9:31AM EDT | 2024-08-16 | 19.00 | 17.65 | 19.70 | +4.85 | +34.28% | 1 | 7 | 101.61% |
| PINS241018C00020000 | 2024-01-24 11:07AM EDT | 2024-10-18 | 17.48 | 16.75 | 16.95 | 0.00 | - | 5 | 21 | 0.00% |
| PINS241115C00020000 | 2024-03-26 10:01AM EDT | 2024-11-15 | 17.05 | 13.05 | 13.20 | 0.00 | - | 10 | 10 | 0.00% |
| PINS241220C00020000 | 2024-04-10 1:02PM EDT | 2024-12-20 | 14.80 | 19.85 | 20.75 | 0.00 | - | - | 1 | 81.96% |
| PINS250117C00020000 | 2024-04-19 11:57AM EDT | 2025-01-17 | 14.00 | 19.70 | 21.15 | 0.00 | - | 8 | 538 | 79.76% |
| PINS250620C00020000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 14.85 | 20.05 | 21.40 | 0.00 | - | 1 | 1 | 67.51% |
| PINS260116C00020000 | 2024-04-26 2:39PM EDT | 2026-01-16 | 17.20 | 20.80 | 22.35 | 0.00 | - | 2 | 81 | 64.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00020000 | 2024-04-30 3:55PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 319 | 262.50% |
| PINS240510P00020000 | 2024-04-29 2:01PM EDT | 2024-05-10 | 0.02 | 0.00 | 1.75 | 0.00 | - | 5 | 15 | 338.09% |
| PINS240517P00020000 | 2024-04-18 1:56PM EDT | 2024-05-17 | 0.04 | 0.00 | 1.27 | 0.00 | - | 182 | 362 | 236.91% |
| PINS240621P00020000 | 2024-04-19 10:47AM EDT | 2024-06-21 | 0.10 | 0.00 | 1.90 | 0.00 | - | 10 | 7,181 | 151.95% |
| PINS240719P00020000 | 2024-04-25 1:51PM EDT | 2024-07-19 | 0.12 | 0.00 | 2.14 | 0.00 | - | 200 | 319 | 127.05% |
| PINS240816P00020000 | 2024-04-24 2:21PM EDT | 2024-08-16 | 0.25 | 0.01 | 0.12 | 0.00 | - | 200 | 120 | 59.38% |
| PINS240920P00020000 | 2024-04-16 12:19PM EDT | 2024-09-20 | 0.31 | 0.01 | 0.18 | 0.00 | - | 5 | 16 | 54.88% |
| PINS241018P00020000 | 2024-04-26 3:51PM EDT | 2024-10-18 | 0.33 | 0.03 | 0.21 | 0.00 | - | 30 | 40 | 52.15% |
| PINS241115P00020000 | 2024-04-24 10:33AM EDT | 2024-11-15 | 0.48 | 0.00 | 0.91 | 0.00 | - | 1 | 6 | 63.57% |
| PINS241220P00020000 | 2024-04-30 3:40PM EDT | 2024-12-20 | 0.51 | 0.00 | 1.03 | 0.00 | - | 20 | 38 | 60.45% |
| PINS250117P00020000 | 2024-04-30 1:19PM EDT | 2025-01-17 | 0.58 | 0.00 | 1.00 | 0.00 | - | 1 | 16,163 | 56.74% |
| PINS250620P00020000 | 2024-05-01 9:31AM EDT | 2025-06-20 | 1.51 | 0.70 | 1.12 | +0.48 | +46.60% | 3 | 216 | 53.03% |
| PINS260116P00020000 | 2024-04-29 2:55PM EDT | 2026-01-16 | 1.67 | 1.06 | 2.25 | 0.00 | - | 1 | 131 | 52.67% |
© 2024 Yahoo. All rights reserved.