Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00025000 | 2024-05-02 11:01AM EDT | 2024-05-17 | 15.20 | 15.40 | 17.75 | 0.00 | - | 1 | 276 | 175.00% |
| PINS240531C00025000 | 2024-04-30 3:34PM EDT | 2024-05-31 | 9.10 | 16.35 | 17.70 | 0.00 | - | - | 1 | 153.91% |
| PINS240621C00025000 | 2024-05-01 9:32AM EDT | 2024-06-21 | 13.55 | 15.15 | 17.40 | 0.00 | - | 3 | 837 | 130.08% |
| PINS240719C00025000 | 2024-04-10 3:26PM EDT | 2024-07-19 | 9.55 | 15.75 | 17.35 | 0.00 | - | 1 | 11 | 65.63% |
| PINS240816C00025000 | 2024-04-30 11:59AM EDT | 2024-08-16 | 9.83 | 15.80 | 18.50 | 0.00 | - | 3 | 40 | 80.13% |
| PINS240920C00025000 | 2024-05-01 10:45AM EDT | 2024-09-20 | 15.70 | 15.40 | 17.50 | 0.00 | - | 1 | 57 | 77.71% |
| PINS241018C00025000 | 2024-03-21 11:49AM EDT | 2024-10-18 | 11.35 | 9.10 | 10.25 | 0.00 | - | 2 | 55 | 0.00% |
| PINS241220C00025000 | 2024-04-15 1:05PM EDT | 2024-12-20 | 10.20 | 16.00 | 18.90 | 0.00 | - | 5 | 10 | 59.33% |
| PINS250117C00025000 | 2024-05-06 2:51PM EDT | 2025-01-17 | 17.05 | 17.15 | 18.00 | -0.02 | -0.12% | 1 | 1,069 | 58.08% |
| PINS250620C00025000 | 2024-05-06 9:40AM EDT | 2025-06-20 | 17.86 | 18.15 | 19.85 | +4.52 | +33.88% | 3 | 15 | 62.09% |
| PINS260116C00025000 | 2024-05-03 12:19PM EDT | 2026-01-16 | 19.32 | 18.75 | 20.55 | 0.00 | - | 3 | 194 | 55.86% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00025000 | 2024-05-03 11:36AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 60 | 175.00% |
| PINS240517P00025000 | 2024-05-06 10:38AM EDT | 2024-05-17 | 0.10 | 0.00 | 0.03 | +0.09 | +900.00% | 16 | 2,590 | 118.75% |
| PINS240524P00025000 | 2024-04-30 3:26PM EDT | 2024-05-24 | 0.17 | 0.00 | 1.12 | 0.00 | - | 10 | 15,451 | 174.61% |
| PINS240531P00025000 | 2024-05-03 11:12AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.50 | 0.00 | - | 10 | 14,828 | 122.07% |
| PINS240607P00025000 | 2024-04-30 3:14PM EDT | 2024-06-07 | 0.19 | 0.00 | 0.50 | 0.00 | - | - | 7 | 108.01% |
| PINS240621P00025000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.06 | 0.00 | - | 1 | 4,690 | 64.45% |
| PINS240719P00025000 | 2024-04-30 3:25PM EDT | 2024-07-19 | 0.34 | 0.01 | 0.45 | 0.00 | - | 3 | 47 | 69.73% |
| PINS240816P00025000 | 2024-05-03 3:22PM EDT | 2024-08-16 | 0.12 | 0.06 | 0.15 | 0.00 | - | 53 | 1,218 | 51.17% |
| PINS240920P00025000 | 2024-05-03 10:42AM EDT | 2024-09-20 | 0.18 | 0.11 | 0.22 | 0.00 | - | 8 | 234 | 50.78% |
| PINS241018P00025000 | 2024-05-06 9:52AM EDT | 2024-10-18 | 0.24 | 0.16 | 0.28 | -0.03 | -11.11% | 1 | 254 | 48.73% |
| PINS241115P00025000 | 2024-05-03 1:23PM EDT | 2024-11-15 | 0.38 | 0.09 | 0.41 | 0.00 | - | 1 | 41 | 49.22% |
| PINS241220P00025000 | 2024-05-03 9:30AM EDT | 2024-12-20 | 0.55 | 0.40 | 0.57 | 0.00 | - | 1 | 112 | 49.27% |
| PINS250117P00025000 | 2024-05-03 1:05PM EDT | 2025-01-17 | 0.59 | 0.46 | 0.58 | 0.00 | - | 39 | 17,076 | 46.73% |
| PINS250620P00025000 | 2024-05-03 10:39AM EDT | 2025-06-20 | 1.20 | 0.86 | 1.16 | 0.00 | - | 1 | 662 | 45.46% |
| PINS260116P00025000 | 2024-05-06 9:36AM EDT | 2026-01-16 | 1.90 | 1.66 | 1.91 | 0.00 | - | 2 | 191 | 44.30% |
© 2024 Yahoo. All rights reserved.