Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00045000 | 2024-05-15 3:34PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,306 | 2,401 | 35.94% |
| PINS240524C00045000 | 2024-05-15 3:49PM EDT | 2024-05-24 | 0.09 | 0.07 | 0.10 | +0.03 | +42.86% | 18 | 327 | 28.03% |
| PINS240531C00045000 | 2024-05-15 3:47PM EDT | 2024-05-31 | 0.17 | 0.14 | 0.17 | +0.05 | +41.67% | 16 | 183 | 25.20% |
| PINS240607C00045000 | 2024-05-15 3:02PM EDT | 2024-06-07 | 0.28 | 0.23 | 0.30 | +0.04 | +16.67% | 122 | 1,445 | 25.88% |
| PINS240614C00045000 | 2024-05-15 3:44PM EDT | 2024-06-14 | 0.42 | 0.40 | 0.45 | +0.02 | +5.00% | 3 | 570 | 26.86% |
| PINS240621C00045000 | 2024-05-15 3:56PM EDT | 2024-06-21 | 0.54 | 0.53 | 0.56 | +0.03 | +5.88% | 158 | 2,796 | 26.78% |
| PINS240628C00045000 | 2024-05-15 9:59AM EDT | 2024-06-28 | 0.50 | 0.58 | 0.69 | -0.08 | -13.79% | 1 | 526 | 27.22% |
| PINS240719C00045000 | 2024-05-15 3:38PM EDT | 2024-07-19 | 1.03 | 1.00 | 1.08 | +0.19 | +22.62% | 37 | 845 | 28.59% |
| PINS240816C00045000 | 2024-05-15 3:32PM EDT | 2024-08-16 | 2.28 | 2.22 | 2.26 | +0.13 | +6.05% | 64 | 1,054 | 38.33% |
| PINS240920C00045000 | 2024-05-15 3:01PM EDT | 2024-09-20 | 2.82 | 2.76 | 2.83 | +0.12 | +4.44% | 18 | 147 | 38.48% |
| PINS241018C00045000 | 2024-05-10 3:27PM EDT | 2024-10-18 | 3.09 | 3.10 | 3.25 | -0.14 | -4.33% | 1 | 1,475 | 38.67% |
| PINS241115C00045000 | 2024-05-09 10:23AM EDT | 2024-11-15 | 4.33 | 4.05 | 4.25 | 0.00 | - | 5 | 615 | 43.95% |
| PINS241220C00045000 | 2024-05-15 1:56PM EDT | 2024-12-20 | 4.50 | 4.45 | 4.65 | +0.10 | +2.27% | 2 | 177 | 43.35% |
| PINS250117C00045000 | 2024-05-15 12:57PM EDT | 2025-01-17 | 4.70 | 4.75 | 5.00 | -0.01 | -0.21% | 6 | 2,490 | 43.34% |
| PINS250620C00045000 | 2024-05-14 3:44PM EDT | 2025-06-20 | 6.95 | 6.95 | 7.25 | 0.00 | - | 5 | 514 | 46.73% |
| PINS260116C00045000 | 2024-05-13 12:17PM EDT | 2026-01-16 | 8.91 | 9.15 | 9.50 | 0.00 | - | 6 | 1,492 | 48.29% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00045000 | 2024-05-07 12:21PM EDT | 2024-05-17 | 3.20 | 1.55 | 2.70 | 0.00 | - | 12 | 52 | 56.45% |
| PINS240531P00045000 | 2024-05-02 12:22PM EDT | 2024-05-31 | 5.70 | 1.98 | 3.70 | 0.00 | - | - | 1 | 58.11% |
| PINS240607P00045000 | 2024-05-08 1:48PM EDT | 2024-06-07 | 2.98 | 2.31 | 2.84 | 0.00 | - | - | 2 | 25.20% |
| PINS240621P00045000 | 2024-05-10 3:21PM EDT | 2024-06-21 | 3.15 | 2.86 | 2.94 | 0.00 | - | 6 | 198 | 22.61% |
| PINS240719P00045000 | 2024-05-03 11:03AM EDT | 2024-07-19 | 5.10 | 3.20 | 3.30 | 0.00 | - | 1 | 312 | 23.29% |
| PINS240816P00045000 | 2024-05-15 1:13PM EDT | 2024-08-16 | 4.40 | 4.20 | 4.30 | -0.30 | -6.38% | 183 | 911 | 32.13% |
| PINS240920P00045000 | 2024-05-13 10:16AM EDT | 2024-09-20 | 5.00 | 4.55 | 4.65 | 0.00 | - | 22 | 571 | 31.01% |
| PINS241018P00045000 | 2024-05-13 12:20PM EDT | 2024-10-18 | 5.35 | 4.80 | 4.90 | 0.00 | - | 6 | 26 | 30.42% |
| PINS241115P00045000 | 2024-05-02 3:13PM EDT | 2024-11-15 | 7.30 | 5.45 | 5.65 | 0.00 | - | 7 | 7 | 34.31% |
| PINS241220P00045000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 7.50 | 5.70 | 5.90 | 0.00 | - | 1 | 153 | 33.39% |
| PINS250117P00045000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 7.40 | 5.85 | 6.10 | 0.00 | - | 1 | 572 | 32.89% |
| PINS250321P00045000 | 2024-05-14 3:26PM EDT | 2025-03-21 | 6.84 | 6.50 | 7.25 | 0.00 | - | 3 | 45 | 36.73% |
| PINS250620P00045000 | 2024-02-27 12:50PM EDT | 2025-06-20 | 11.25 | 12.10 | 13.25 | 0.00 | - | - | 1 | 63.17% |
| PINS260116P00045000 | 2024-05-15 2:14PM EDT | 2026-01-16 | 8.63 | 8.45 | 8.85 | -1.04 | -10.75% | 1 | 107 | 33.50% |
© 2024 Yahoo. All rights reserved.