Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:42.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00042000 | 2024-05-15 2:56PM EDT | 2024-05-17 | 0.66 | 0.62 | 0.66 | +0.19 | +40.43% | 409 | 5,889 | 24.02% |
| PINS240524C00042000 | 2024-05-15 3:01PM EDT | 2024-05-24 | 1.03 | 0.97 | 1.01 | +0.28 | +37.33% | 165 | 1,715 | 26.61% |
| PINS240531C00042000 | 2024-05-15 12:59PM EDT | 2024-05-31 | 0.98 | 1.15 | 1.40 | +0.13 | +15.29% | 22 | 215 | 31.40% |
| PINS240607C00042000 | 2024-05-15 11:35AM EDT | 2024-06-07 | 1.11 | 1.35 | 1.42 | -0.04 | -3.48% | 1 | 1,120 | 26.86% |
| PINS240614C00042000 | 2024-05-15 11:35AM EDT | 2024-06-14 | 1.31 | 1.53 | 1.62 | -0.12 | -8.39% | 4 | 36 | 27.78% |
| PINS240621C00042000 | 2024-05-15 2:37PM EDT | 2024-06-21 | 1.76 | 1.75 | 1.80 | +0.24 | +15.79% | 61 | 5,733 | 28.42% |
| PINS240628C00042000 | 2024-05-15 11:23AM EDT | 2024-06-28 | 1.70 | 1.82 | 1.95 | +0.02 | +1.19% | 577 | 3 | 28.66% |
| PINS240719C00042000 | 2024-05-15 2:58PM EDT | 2024-07-19 | 2.40 | 2.38 | 2.47 | +0.18 | +8.11% | 40 | 1,353 | 30.98% |
| PINS240816C00042000 | 2024-05-15 12:29PM EDT | 2024-08-16 | 3.45 | 3.65 | 3.70 | -0.10 | -2.82% | 9 | 796 | 40.43% |
| PINS240920C00042000 | 2024-05-08 2:35PM EDT | 2024-09-20 | 4.60 | 4.15 | 4.25 | 0.00 | - | 12 | 413 | 40.04% |
| PINS241018C00042000 | 2024-05-08 10:24AM EDT | 2024-10-18 | 4.95 | 4.55 | 4.70 | 0.00 | - | 1 | 782 | 40.41% |
| PINS241115C00042000 | 2024-05-14 1:15PM EDT | 2024-11-15 | 5.25 | 5.50 | 5.65 | 0.00 | - | 1 | 52 | 45.23% |
| PINS241220C00042000 | 2024-05-10 10:46AM EDT | 2024-12-20 | 6.05 | 5.90 | 6.05 | 0.00 | - | 5 | 61 | 44.58% |
| PINS250117C00042000 | 2024-05-15 1:38PM EDT | 2025-01-17 | 6.15 | 6.20 | 6.40 | +0.21 | +3.54% | 12 | 11,598 | 44.54% |
| PINS250620C00042000 | 2024-05-09 11:03AM EDT | 2025-06-20 | 8.18 | 8.40 | 8.55 | -0.43 | -4.99% | 20 | 2,016 | 47.44% |
| PINS260116C00042000 | 2024-05-14 2:03PM EDT | 2026-01-16 | 10.43 | 10.50 | 10.85 | 0.00 | - | 1 | 694 | 49.42% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00042000 | 2024-05-15 2:50PM EDT | 2024-05-17 | 0.16 | 0.13 | 0.16 | -0.21 | -56.76% | 934 | 1,955 | 22.95% |
| PINS240524P00042000 | 2024-05-15 2:28PM EDT | 2024-05-24 | 0.43 | 0.43 | 0.44 | -0.19 | -30.65% | 359 | 653 | 23.44% |
| PINS240531P00042000 | 2024-05-15 2:00PM EDT | 2024-05-31 | 0.61 | 0.56 | 0.62 | -0.13 | -17.57% | 38 | 635 | 23.10% |
| PINS240607P00042000 | 2024-05-15 2:51PM EDT | 2024-06-07 | 0.75 | 0.74 | 0.79 | -0.20 | -21.05% | 2 | 33 | 23.49% |
| PINS240614P00042000 | 2024-05-09 10:38AM EDT | 2024-06-14 | 1.04 | 0.89 | 0.95 | 0.00 | - | 1 | 1 | 23.98% |
| PINS240621P00042000 | 2024-05-15 2:05PM EDT | 2024-06-21 | 1.04 | 1.02 | 1.06 | -0.23 | -18.11% | 178 | 3,574 | 23.68% |
| PINS240628P00042000 | 2024-05-15 11:49AM EDT | 2024-06-28 | 1.24 | 1.08 | 1.19 | -0.12 | -8.82% | 5 | 9 | 24.00% |
| PINS240719P00042000 | 2024-05-15 11:40AM EDT | 2024-07-19 | 1.64 | 1.49 | 1.54 | -0.07 | -4.09% | 18 | 1,111 | 24.76% |
| PINS240816P00042000 | 2024-05-15 12:08PM EDT | 2024-08-16 | 2.69 | 2.57 | 2.60 | -0.16 | -5.61% | 106 | 358 | 33.20% |
| PINS240920P00042000 | 2024-05-15 11:33AM EDT | 2024-09-20 | 3.20 | 2.93 | 2.98 | -0.20 | -5.88% | 10 | 259 | 32.15% |
| PINS241018P00042000 | 2024-05-13 1:21PM EDT | 2024-10-18 | 3.60 | 3.15 | 3.25 | 0.00 | - | 7 | 158 | 31.62% |
| PINS241115P00042000 | 2024-05-15 1:49PM EDT | 2024-11-15 | 4.04 | 3.90 | 4.00 | -0.61 | -13.12% | 1 | 9 | 35.43% |
| PINS241220P00042000 | 2024-05-13 11:31AM EDT | 2024-12-20 | 4.60 | 4.10 | 4.25 | 0.00 | - | 42 | 51 | 34.42% |
| PINS250117P00042000 | 2024-05-15 10:23AM EDT | 2025-01-17 | 4.70 | 4.30 | 4.40 | -0.05 | -1.05% | 30 | 1,071 | 33.51% |
| PINS250321P00042000 | 2024-05-13 2:51PM EDT | 2025-03-21 | 5.55 | 4.95 | 5.20 | 0.00 | - | 116 | 116 | 35.13% |
| PINS250620P00042000 | 2024-05-15 12:21PM EDT | 2025-06-20 | 5.95 | 5.70 | 5.95 | -0.25 | -4.03% | 85 | 509 | 35.21% |
| PINS260116P00042000 | 2024-05-01 3:45PM EDT | 2026-01-16 | 8.05 | 7.00 | 7.25 | 0.00 | - | 20 | 45 | 34.63% |
© 2024 Yahoo. All rights reserved.