Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:11PM EDT. Market open.
Strike:34.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00034000 | 2024-05-02 12:41PM EDT | 2024-05-03 | 6.25 | 6.15 | 6.25 | -0.40 | -6.02% | 24 | 2,102 | 118.75% |
| PINS240510C00034000 | 2024-05-02 10:33AM EDT | 2024-05-10 | 6.20 | 6.20 | 6.35 | +0.35 | +5.98% | 1 | 987 | 61.72% |
| PINS240517C00034000 | 2024-05-02 12:54PM EDT | 2024-05-17 | 6.30 | 6.30 | 6.40 | -0.35 | -5.26% | 41 | 8,984 | 54.79% |
| PINS240524C00034000 | 2024-05-01 11:22AM EDT | 2024-05-24 | 6.10 | 6.30 | 6.45 | -0.34 | -5.28% | 1 | 118 | 52.54% |
| PINS240531C00034000 | 2024-05-01 12:35PM EDT | 2024-05-31 | 6.50 | 5.85 | 6.55 | +0.35 | +5.69% | 20 | 122 | 50.88% |
| PINS240607C00034000 | 2024-05-01 11:40AM EDT | 2024-06-07 | 7.42 | 5.40 | 7.05 | 0.00 | - | 50 | 62 | 63.09% |
| PINS240621C00034000 | 2024-05-02 12:39PM EDT | 2024-06-21 | 6.65 | 6.60 | 6.80 | -0.30 | -4.32% | 194 | 1,799 | 46.92% |
| PINS240719C00034000 | 2024-05-01 3:12PM EDT | 2024-07-19 | 7.26 | 5.60 | 7.10 | 0.00 | - | 91 | 804 | 44.19% |
| PINS240816C00034000 | 2024-05-01 12:10PM EDT | 2024-08-16 | 8.33 | 7.80 | 8.00 | 0.00 | - | 42 | 135 | 50.88% |
| PINS240920C00034000 | 2024-05-01 10:49AM EDT | 2024-09-20 | 8.65 | 8.20 | 8.35 | 0.00 | - | 19 | 104 | 50.00% |
| PINS241115C00034000 | 2024-04-26 9:44AM EDT | 2024-11-15 | 5.30 | 8.35 | 9.35 | 0.00 | - | 26 | 40 | 52.83% |
| PINS241220C00034000 | 2024-04-29 2:04PM EDT | 2024-12-20 | 5.45 | 8.30 | 10.35 | 0.00 | - | 1 | 26 | 58.09% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00034000 | 2024-05-02 11:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 2,080 | 90.63% |
| PINS240510P00034000 | 2024-05-02 12:51PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.03 | 0.00 | - | 13 | 1,458 | 51.56% |
| PINS240517P00034000 | 2024-05-02 11:34AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 50 | 6,569 | 42.97% |
| PINS240524P00034000 | 2024-05-01 3:43PM EDT | 2024-05-24 | 0.08 | 0.04 | 0.09 | +0.01 | +14.29% | 67 | 359 | 41.80% |
| PINS240531P00034000 | 2024-05-02 11:58AM EDT | 2024-05-31 | 0.08 | 0.06 | 0.10 | -0.02 | -20.00% | 36 | 295 | 37.50% |
| PINS240621P00034000 | 2024-05-02 10:03AM EDT | 2024-06-21 | 0.27 | 0.16 | 0.19 | +0.07 | +35.00% | 296 | 1,866 | 33.40% |
| PINS240719P00034000 | 2024-05-02 10:10AM EDT | 2024-07-19 | 0.45 | 0.35 | 0.40 | +0.05 | +12.50% | 4 | 1,175 | 33.15% |
| PINS240816P00034000 | 2024-05-01 9:59AM EDT | 2024-08-16 | 1.46 | 1.02 | 1.14 | 0.00 | - | 37 | 155 | 42.31% |
| PINS240920P00034000 | 2024-05-01 10:56AM EDT | 2024-09-20 | 1.46 | 1.32 | 1.40 | 0.00 | - | 160 | 464 | 40.36% |
| PINS241115P00034000 | 2024-05-01 10:33AM EDT | 2024-11-15 | 2.15 | 1.97 | 2.13 | 0.00 | - | 1 | 27 | 42.31% |
| PINS241220P00034000 | 2024-05-02 11:46AM EDT | 2024-12-20 | 2.22 | 2.17 | 2.32 | +0.21 | +10.45% | 16 | 4 | 40.87% |
© 2024 Yahoo. All rights reserved.