Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:46.00
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240607C00046000 | 2024-05-29 1:02PM EDT | 2024-06-07 | 0.05 | 0.01 | 0.04 | 0.00 | - | 62 | 88 | 42.19% |
| PINS240614C00046000 | 2024-05-29 12:52PM EDT | 2024-06-14 | 0.10 | 0.03 | 0.07 | 0.00 | - | 6 | 42 | 33.40% |
| PINS240621C00046000 | 2024-05-31 2:54PM EDT | 2024-06-21 | 0.07 | 0.06 | 0.09 | -0.03 | -30.00% | 5 | 2,456 | 28.81% |
| PINS240628C00046000 | 2024-05-30 12:25PM EDT | 2024-06-28 | 0.15 | 0.11 | 0.44 | 0.00 | - | 1 | 16 | 39.40% |
| PINS240705C00046000 | 2024-05-31 11:08AM EDT | 2024-07-05 | 0.14 | 0.15 | 1.00 | -0.08 | -36.36% | 1 | 100 | 49.51% |
| PINS240719C00046000 | 2024-05-31 2:28PM EDT | 2024-07-19 | 0.29 | 0.30 | 0.35 | -0.08 | -21.62% | 20 | 1,940 | 27.49% |
| PINS240816C00046000 | 2024-05-31 10:14AM EDT | 2024-08-16 | 1.35 | 1.29 | 1.45 | -0.29 | -17.68% | 7 | 1,704 | 40.19% |
| PINS240920C00046000 | 2024-05-29 3:59PM EDT | 2024-09-20 | 2.15 | 1.83 | 1.93 | 0.00 | - | 56 | 1,047 | 39.04% |
| PINS241018C00046000 | 2024-05-21 10:09AM EDT | 2024-10-18 | 2.62 | 2.10 | 2.21 | 0.00 | - | 1 | 3 | 37.82% |
| PINS241115C00046000 | 2024-05-21 10:09AM EDT | 2024-11-15 | 3.58 | 2.99 | 3.10 | 0.00 | - | 1 | 697 | 42.73% |
| PINS241220C00046000 | 2024-05-17 11:21AM EDT | 2024-12-20 | 4.15 | 3.40 | 3.50 | 0.00 | - | 1 | 2 | 42.16% |
| PINS250117C00046000 | 2024-05-31 10:02AM EDT | 2025-01-17 | 3.70 | 3.65 | 4.60 | -0.72 | -16.29% | 4 | 763 | 47.95% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240621P00046000 | 2024-05-21 10:43AM EDT | 2024-06-21 | 4.05 | 4.00 | 5.45 | 0.00 | - | 1 | 5 | 62.11% |
| PINS240719P00046000 | 2024-05-02 10:02AM EDT | 2024-07-19 | 6.70 | 4.10 | 4.75 | 0.00 | - | 14 | 94 | 24.41% |
| PINS240816P00046000 | 2024-05-31 3:04PM EDT | 2024-08-16 | 5.80 | 5.15 | 5.55 | +0.20 | +3.57% | 3 | 323 | 34.03% |
| PINS240920P00046000 | 2024-05-28 1:08PM EDT | 2024-09-20 | 5.70 | 5.00 | 5.80 | 0.00 | - | 8 | 199 | 31.37% |
| PINS241018P00046000 | 2024-05-17 10:02AM EDT | 2024-10-18 | 5.10 | 5.35 | 6.00 | 0.00 | - | 29 | 29 | 30.25% |
| PINS241115P00046000 | 2024-05-30 2:16PM EDT | 2024-11-15 | 6.75 | 6.05 | 6.65 | 0.00 | - | 3 | 382 | 33.88% |
| PINS241220P00046000 | 2024-05-03 9:42AM EDT | 2024-12-20 | 7.95 | 6.75 | 6.90 | 0.00 | - | 48 | 32 | 32.95% |
| PINS250117P00046000 | 2024-05-20 9:56AM EDT | 2025-01-17 | 6.20 | 6.85 | 7.00 | 0.00 | - | 2 | 5 | 31.68% |
© 2024 Yahoo. All rights reserved.