Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:47.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00047000 | 2024-05-14 2:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 187 | 56.25% |
| PINS240524C00047000 | 2024-05-08 1:20PM EDT | 2024-05-24 | 0.07 | 0.02 | 0.04 | 0.00 | - | - | 1 | 36.72% |
| PINS240531C00047000 | 2024-05-15 2:43PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.06 | -0.07 | -70.00% | 14 | 31 | 29.88% |
| PINS240607C00047000 | 2024-05-10 1:00PM EDT | 2024-06-07 | 0.12 | 0.05 | 0.11 | 0.00 | - | 2 | 7 | 28.52% |
| PINS240614C00047000 | 2024-05-15 2:05PM EDT | 2024-06-14 | 0.14 | 0.12 | 0.16 | -0.12 | -46.15% | 1 | 1 | 27.44% |
| PINS240621C00047000 | 2024-05-15 2:19PM EDT | 2024-06-21 | 0.19 | 0.20 | 0.23 | -0.01 | -5.00% | 4 | 466 | 27.34% |
| PINS240628C00047000 | 2024-05-15 2:27PM EDT | 2024-06-28 | 0.30 | 0.26 | 0.31 | +0.08 | +36.36% | 4 | 3 | 27.49% |
| PINS240719C00047000 | 2024-05-15 3:38PM EDT | 2024-07-19 | 0.55 | 0.52 | 0.59 | +0.06 | +12.24% | 3 | 1,492 | 28.47% |
| PINS240816C00047000 | 2024-05-14 3:40PM EDT | 2024-08-16 | 1.54 | 1.57 | 1.64 | +0.01 | +0.65% | 9 | 747 | 38.40% |
| PINS240920C00047000 | 2024-05-10 1:23PM EDT | 2024-09-20 | 2.31 | 2.08 | 2.30 | 0.00 | - | 38 | 280 | 39.80% |
| PINS241018C00047000 | 2024-05-08 3:54PM EDT | 2024-10-18 | 2.28 | 2.39 | 2.61 | -0.67 | -22.71% | 106 | 151 | 38.97% |
| PINS241115C00047000 | 2024-05-07 1:57PM EDT | 2024-11-15 | 3.50 | 3.30 | 3.50 | 0.00 | - | - | 263 | 43.47% |
| PINS250117C00047000 | 2024-05-15 11:03AM EDT | 2025-01-17 | 3.84 | 3.95 | 4.25 | -0.41 | -9.65% | 19 | 920 | 42.96% |
| PINS250620C00047000 | 2024-05-06 3:20PM EDT | 2025-06-20 | 5.80 | 6.15 | 6.40 | 0.00 | - | 19 | 337 | 45.85% |
| PINS260116C00047000 | 2024-05-15 3:31PM EDT | 2026-01-16 | 8.55 | 8.30 | 8.70 | +0.97 | +12.80% | 2 | 121 | 47.68% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00047000 | 2024-05-15 3:13PM EDT | 2024-05-17 | 4.60 | 2.48 | 5.00 | -0.35 | -7.07% | 19 | 8 | 145.31% |
| PINS240524P00047000 | 2024-05-15 11:36AM EDT | 2024-05-24 | 4.95 | 2.94 | 5.65 | -1.50 | -23.26% | 9 | 0 | 100.10% |
| PINS240531P00047000 | 2024-05-14 10:25AM EDT | 2024-05-31 | 4.85 | 2.95 | 4.65 | 0.00 | - | 1 | 0 | 32.62% |
| PINS240607P00047000 | 2024-05-08 2:33PM EDT | 2024-06-07 | 4.60 | 3.25 | 6.00 | 0.00 | - | - | 1 | 72.07% |
| PINS240621P00047000 | 2024-02-08 12:07PM EDT | 2024-06-21 | 8.15 | 12.05 | 12.30 | 0.00 | - | 31 | 46 | 173.54% |
| PINS240816P00047000 | 2024-05-14 1:09PM EDT | 2024-08-16 | 6.05 | 5.50 | 5.65 | 0.00 | - | 9 | 40 | 31.15% |
| PINS240920P00047000 | 2024-05-15 9:40AM EDT | 2024-09-20 | 6.15 | 5.85 | 5.95 | -0.20 | -3.15% | 43 | 33 | 29.99% |
| PINS241018P00047000 | 2024-05-06 9:56AM EDT | 2024-10-18 | 7.90 | 6.00 | 6.20 | 0.00 | - | 1 | 230 | 29.68% |
| PINS241115P00047000 | 2024-05-09 9:56AM EDT | 2024-11-15 | 7.20 | 6.70 | 6.90 | 0.00 | - | 73 | 208 | 33.56% |
| PINS241220P00047000 | 2024-05-07 9:42AM EDT | 2024-12-20 | 8.00 | 6.90 | 7.10 | 0.00 | - | - | 17 | 32.35% |
| PINS250117P00047000 | 2024-05-01 12:52PM EDT | 2025-01-17 | 9.10 | 7.05 | 7.25 | 0.00 | - | 1 | 393 | 31.59% |
| PINS250620P00047000 | 2024-02-27 1:44PM EDT | 2025-06-20 | 12.70 | 13.60 | 14.50 | 0.00 | - | - | 2 | 63.40% |
| PINS260116P00047000 | 2024-05-14 2:03PM EDT | 2026-01-16 | 10.01 | 9.55 | 9.95 | 0.00 | - | 10 | 11 | 32.56% |
© 2024 Yahoo. All rights reserved.