Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 11:32AM EDT. Market open.
Strike:50.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00050000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 288 | 125.00% |
| PINS240517C00050000 | 2024-05-08 11:56AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | 0.00 | - | 6 | 1,603 | 50.78% |
| PINS240524C00050000 | 2024-05-08 12:43PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 20 | 41.02% |
| PINS240531C00050000 | 2024-05-07 1:00PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.04 | 0.00 | - | 9 | 34 | 35.55% |
| PINS240607C00050000 | 2024-05-08 1:21PM EDT | 2024-06-07 | 0.07 | 0.01 | 0.06 | 0.00 | - | - | 1 | 33.20% |
| PINS240614C00050000 | 2024-05-08 11:24AM EDT | 2024-06-14 | 0.10 | 0.01 | 1.32 | 0.00 | - | 1 | 11 | 54.39% |
| PINS240621C00050000 | 2024-05-09 12:13PM EDT | 2024-06-21 | 0.09 | 0.05 | 0.09 | 0.00 | - | 67 | 2,427 | 29.40% |
| PINS240719C00050000 | 2024-05-09 11:24AM EDT | 2024-07-19 | 0.30 | 0.23 | 0.27 | 0.00 | - | 14 | 485 | 29.44% |
| PINS240816C00050000 | 2024-05-09 3:58PM EDT | 2024-08-16 | 1.16 | 1.01 | 1.04 | 0.00 | - | 53 | 671 | 38.77% |
| PINS240920C00050000 | 2024-05-09 10:54AM EDT | 2024-09-20 | 1.63 | 1.43 | 1.48 | 0.00 | - | 1 | 182 | 38.72% |
| PINS241018C00050000 | 2024-05-08 3:13PM EDT | 2024-10-18 | 1.96 | 1.75 | 1.79 | 0.00 | - | 53 | 431 | 38.45% |
| PINS241115C00050000 | 2024-05-08 3:24PM EDT | 2024-11-15 | 2.80 | 2.59 | 2.76 | 0.00 | - | 3 | 111 | 44.32% |
| PINS241220C00050000 | 2024-05-10 10:12AM EDT | 2024-12-20 | 2.99 | 2.91 | 2.99 | -0.06 | -1.97% | 2 | 1,088 | 42.58% |
| PINS250117C00050000 | 2024-05-10 9:31AM EDT | 2025-01-17 | 3.20 | 3.15 | 3.25 | -0.10 | -3.03% | 10 | 3,191 | 42.11% |
| PINS250620C00050000 | 2024-05-09 10:32AM EDT | 2025-06-20 | 5.25 | 5.15 | 5.35 | 0.00 | - | 1 | 1,301 | 45.27% |
| PINS260116C00050000 | 2024-05-09 2:11PM EDT | 2026-01-16 | 7.50 | 7.30 | 7.65 | 0.00 | - | 1 | 382 | 47.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00050000 | 2024-05-03 9:34AM EDT | 2024-05-10 | 9.45 | 7.65 | 8.10 | 0.00 | - | 3 | 0 | 195.31% |
| PINS240517P00050000 | 2024-05-03 9:34AM EDT | 2024-05-17 | 9.45 | 7.65 | 7.80 | 0.00 | - | 3 | 0 | 53.13% |
| PINS240531P00050000 | 2024-05-08 2:07PM EDT | 2024-05-31 | 7.50 | 7.65 | 7.80 | 0.00 | - | 1 | 11 | 32.03% |
| PINS240621P00050000 | 2024-02-08 12:51PM EDT | 2024-06-21 | 10.70 | 15.00 | 15.95 | 0.00 | - | 2 | 0 | 179.93% |
| PINS240719P00050000 | 2024-05-02 12:37PM EDT | 2024-07-19 | 9.81 | 7.65 | 7.80 | 0.00 | - | - | 1 | 17.97% |
| PINS240816P00050000 | 2024-05-07 2:30PM EDT | 2024-08-16 | 8.75 | 8.05 | 8.20 | 0.00 | - | 2 | 2 | 28.27% |
| PINS240920P00050000 | 2024-05-06 2:10PM EDT | 2024-09-20 | 9.80 | 8.30 | 9.50 | 0.00 | - | 10 | 10 | 41.50% |
| PINS241018P00050000 | 2024-04-03 10:04AM EDT | 2024-10-18 | 15.25 | 10.20 | 10.40 | 0.00 | - | 25 | 95 | 46.68% |
| PINS241115P00050000 | 2024-05-10 10:46AM EDT | 2024-11-15 | 9.20 | 9.05 | 9.30 | +0.20 | +2.22% | 31 | 245 | 32.94% |
| PINS241220P00050000 | 2024-05-07 9:42AM EDT | 2024-12-20 | 10.20 | 9.25 | 9.50 | 0.00 | - | 1 | 88 | 32.03% |
| PINS250117P00050000 | 2024-05-08 2:22PM EDT | 2025-01-17 | 9.40 | 9.35 | 9.90 | 0.00 | - | 1 | 71 | 33.46% |
| PINS250620P00050000 | 2024-05-02 11:07AM EDT | 2025-06-20 | 12.10 | 10.50 | 10.70 | 0.00 | - | 2 | 9 | 31.28% |
| PINS260116P00050000 | 2024-05-02 12:02PM EDT | 2026-01-16 | 12.98 | 11.60 | 12.95 | 0.00 | - | - | 1 | 35.97% |
© 2024 Yahoo. All rights reserved.