Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Strike:39.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00039000 | 2024-05-08 9:54AM EDT | 2024-05-10 | 2.92 | 3.20 | 3.35 | -0.08 | -2.67% | 7 | 390 | 50.00% |
| PINS240517C00039000 | 2024-05-08 12:40PM EDT | 2024-05-17 | 3.57 | 3.30 | 3.40 | +0.52 | +17.05% | 12 | 2,207 | 33.99% |
| PINS240524C00039000 | 2024-05-08 11:25AM EDT | 2024-05-24 | 3.65 | 3.30 | 3.55 | +0.95 | +35.19% | 1 | 471 | 35.35% |
| PINS240531C00039000 | 2024-05-07 11:45AM EDT | 2024-05-31 | 3.20 | 3.50 | 3.65 | 0.00 | - | 16 | 97 | 33.79% |
| PINS240607C00039000 | 2024-05-03 2:07PM EDT | 2024-06-07 | 2.48 | 3.65 | 3.80 | 0.00 | - | 3 | 23 | 34.38% |
| PINS240621C00039000 | 2024-05-08 12:40PM EDT | 2024-06-21 | 4.07 | 3.90 | 4.00 | +0.40 | +10.90% | 10 | 7,299 | 33.20% |
| PINS240719C00039000 | 2024-05-08 11:26AM EDT | 2024-07-19 | 4.65 | 4.45 | 4.55 | +0.10 | +2.20% | 7 | 252 | 35.21% |
| PINS240816C00039000 | 2024-05-08 12:59PM EDT | 2024-08-16 | 5.72 | 5.60 | 5.70 | +0.17 | +3.06% | 7 | 1,589 | 44.75% |
| PINS240920C00039000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 5.96 | 6.10 | 6.25 | 0.00 | - | 4 | 323 | 44.47% |
| PINS241018C00039000 | 2024-05-03 3:01PM EDT | 2024-10-18 | 5.50 | 6.50 | 6.70 | 0.00 | - | 1 | 1 | 44.85% |
| PINS241115C00039000 | 2024-05-01 9:31AM EDT | 2024-11-15 | 5.60 | 7.30 | 7.45 | 0.00 | - | - | 17 | 48.13% |
| PINS241220C00039000 | 2024-05-07 1:17PM EDT | 2024-12-20 | 7.47 | 7.70 | 7.85 | 0.00 | - | 1 | 1 | 47.52% |
| PINS250117C00039000 | 2024-05-08 11:08AM EDT | 2025-01-17 | 8.30 | 8.00 | 8.20 | +0.55 | +7.10% | 6 | 18 | 47.53% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00039000 | 2024-05-08 10:35AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 773 | 51.56% |
| PINS240517P00039000 | 2024-05-08 12:52PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 143 | 1,657 | 32.42% |
| PINS240524P00039000 | 2024-05-08 10:44AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.12 | -0.09 | -47.37% | 4 | 126 | 29.40% |
| PINS240531P00039000 | 2024-05-08 12:50PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.19 | -0.15 | -48.39% | 2 | 69 | 28.22% |
| PINS240607P00039000 | 2024-05-08 10:40AM EDT | 2024-06-07 | 0.25 | 0.25 | 0.29 | -0.10 | -28.57% | 3 | 24 | 28.52% |
| PINS240621P00039000 | 2024-05-08 10:12AM EDT | 2024-06-21 | 0.45 | 0.41 | 0.45 | -0.06 | -11.76% | 4 | 818 | 27.93% |
| PINS240719P00039000 | 2024-05-08 12:51PM EDT | 2024-07-19 | 0.78 | 0.79 | 0.83 | -0.19 | -19.59% | 35 | 1,324 | 28.76% |
| PINS240816P00039000 | 2024-05-08 11:36AM EDT | 2024-08-16 | 1.74 | 1.78 | 1.85 | -0.26 | -13.00% | 3 | 1,226 | 38.11% |
| PINS240920P00039000 | 2024-05-08 11:55AM EDT | 2024-09-20 | 2.11 | 2.14 | 2.21 | -0.24 | -10.21% | 2 | 105 | 36.79% |
| PINS241115P00039000 | 2024-05-08 11:55AM EDT | 2024-11-15 | 2.96 | 2.99 | 3.10 | -0.24 | -7.50% | 2 | 35 | 39.01% |
| PINS241220P00039000 | 2024-05-01 2:42PM EDT | 2024-12-20 | 4.19 | 3.20 | 3.30 | 0.00 | - | 1,325 | 868 | 37.53% |
| PINS250117P00039000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 4.11 | 3.35 | 3.50 | 0.00 | - | 10 | 10 | 36.96% |
© 2024 Yahoo. All rights reserved.