Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:04PM EDT
After hours:
Strike:32.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00032000 | 2024-05-01 2:12PM EDT | 2024-05-03 | 7.95 | 8.30 | 9.40 | +4.91 | +161.51% | 61 | 228 | 259.77% |
| PINS240510C00032000 | 2024-05-01 3:17PM EDT | 2024-05-10 | 8.70 | 7.60 | 10.55 | +5.45 | +167.69% | 27 | 32 | 141.60% |
| PINS240517C00032000 | 2024-05-01 12:51PM EDT | 2024-05-17 | 8.21 | 8.35 | 9.95 | +5.06 | +160.63% | 35 | 700 | 110.55% |
| PINS240524C00032000 | 2024-05-01 12:24PM EDT | 2024-05-24 | 8.61 | 8.40 | 9.60 | +6.16 | +251.43% | 2 | 8 | 84.86% |
| PINS240531C00032000 | 2024-05-01 12:01PM EDT | 2024-05-31 | 8.74 | 8.10 | 10.40 | +5.35 | +157.82% | 5 | 11 | 84.67% |
| PINS240621C00032000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 8.79 | 7.10 | 9.15 | +5.02 | +133.16% | 61 | 2,260 | 61.91% |
| PINS240719C00032000 | 2024-05-01 2:44PM EDT | 2024-07-19 | 8.85 | 8.00 | 10.20 | +4.70 | +113.25% | 20 | 218 | 72.31% |
| PINS240816C00032000 | 2024-05-01 11:40AM EDT | 2024-08-16 | 10.00 | 8.80 | 9.95 | +5.17 | +107.04% | 24 | 221 | 57.89% |
| PINS240920C00032000 | 2024-04-25 12:10PM EDT | 2024-09-20 | 4.70 | 9.95 | 10.30 | 0.00 | - | 22 | 15 | 52.83% |
| PINS241018C00032000 | 2024-05-01 11:14AM EDT | 2024-10-18 | 10.20 | 10.25 | 11.20 | +4.70 | +85.45% | 20 | 487 | 56.03% |
| PINS241115C00032000 | 2024-04-29 9:51AM EDT | 2024-11-15 | 6.30 | 9.85 | 11.90 | 0.00 | - | 10 | 16 | 53.66% |
| PINS260116C00032000 | 2024-05-01 11:22AM EDT | 2026-01-16 | 14.75 | 14.40 | 15.20 | +4.84 | +48.84% | 11 | 423 | 54.16% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00032000 | 2024-05-01 3:16PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -1.51 | -99.34% | 518 | 5,326 | 125.00% |
| PINS240510P00032000 | 2024-05-01 11:15AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | -1.48 | -98.01% | 127 | 1,390 | 62.50% |
| PINS240517P00032000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -1.57 | -98.74% | 609 | 4,009 | 53.13% |
| PINS240524P00032000 | 2024-05-01 1:26PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.07 | -1.51 | -96.18% | 160 | 38 | 52.34% |
| PINS240531P00032000 | 2024-05-01 1:16PM EDT | 2024-05-31 | 0.07 | 0.01 | 0.09 | -1.43 | -95.33% | 62 | 68 | 48.05% |
| PINS240621P00032000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 0.13 | 0.08 | 0.13 | -1.79 | -93.23% | 216 | 1,935 | 39.84% |
| PINS240719P00032000 | 2024-05-01 3:50PM EDT | 2024-07-19 | 0.22 | 0.22 | 0.25 | -1.75 | -88.83% | 1,008 | 1,492 | 37.21% |
| PINS240816P00032000 | 2024-05-01 2:18PM EDT | 2024-08-16 | 0.83 | 0.72 | 0.79 | -2.22 | -72.79% | 7 | 1,463 | 45.26% |
| PINS240920P00032000 | 2024-05-01 2:56PM EDT | 2024-09-20 | 0.96 | 0.90 | 1.10 | -1.84 | -65.71% | 7 | 70 | 44.53% |
| PINS241018P00032000 | 2024-04-29 2:58PM EDT | 2024-10-18 | 3.10 | 1.03 | 1.14 | 0.00 | - | 16 | 1,263 | 41.28% |
| PINS241115P00032000 | 2024-05-01 3:46PM EDT | 2024-11-15 | 1.44 | 1.46 | 1.56 | -2.01 | -58.26% | 11 | 34 | 43.70% |
| PINS260116P00032000 | 2024-04-25 10:25AM EDT | 2026-01-16 | 3.90 | 3.70 | 4.00 | -2.45 | -38.58% | 10 | 452 | 40.23% |
© 2024 Yahoo. All rights reserved.