Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00020000 | 2024-04-29 9:36AM EDT | 2024-05-10 | 14.15 | 21.90 | 22.80 | 0.00 | - | - | 12 | 911.72% |
| PINS240517C00020000 | 2024-05-02 2:03PM EDT | 2024-05-17 | 20.30 | 20.95 | 23.10 | 0.00 | - | 2 | 41 | 209.38% |
| PINS240621C00020000 | 2024-05-10 11:44AM EDT | 2024-06-21 | 22.34 | 21.10 | 23.20 | -0.87 | -3.75% | 6 | 435 | 117.58% |
| PINS240719C00020000 | 2024-05-01 10:22AM EDT | 2024-07-19 | 19.85 | 21.15 | 22.90 | 0.00 | - | 3 | 3 | 70.31% |
| PINS240816C00020000 | 2024-05-08 10:08AM EDT | 2024-08-16 | 22.42 | 21.25 | 22.95 | 0.00 | - | 2 | 65 | 72.27% |
| PINS241018C00020000 | 2024-05-07 12:21PM EDT | 2024-10-18 | 23.35 | 21.45 | 24.30 | +0.92 | +4.10% | 3 | 19 | 89.94% |
| PINS241115C00020000 | 2024-03-26 10:01AM EDT | 2024-11-15 | 17.05 | 13.05 | 13.20 | 0.00 | - | 10 | 10 | 0.00% |
| PINS241220C00020000 | 2024-04-10 1:02PM EDT | 2024-12-20 | 14.80 | 22.70 | 23.20 | 0.00 | - | - | 1 | 78.17% |
| PINS250117C00020000 | 2024-05-03 12:16PM EDT | 2025-01-17 | 21.50 | 21.10 | 23.05 | 0.00 | - | 3 | 535 | 75.93% |
| PINS250620C00020000 | 2024-04-19 3:36PM EDT | 2025-06-20 | 14.85 | 21.45 | 23.80 | 0.00 | - | 1 | 1 | 51.81% |
| PINS260116C00020000 | 2024-05-06 3:21PM EDT | 2026-01-16 | 25.25 | 23.30 | 24.95 | +1.75 | +7.45% | 4 | 84 | 61.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00020000 | 2024-04-29 2:01PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 15 | 537.50% |
| PINS240517P00020000 | 2024-05-01 2:42PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 340 | 175.00% |
| PINS240621P00020000 | 2024-04-19 10:47AM EDT | 2024-06-21 | 0.10 | 0.00 | 0.02 | 0.00 | - | 10 | 7,181 | 81.25% |
| PINS240719P00020000 | 2024-05-07 10:25AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 319 | 66.41% |
| PINS240816P00020000 | 2024-05-08 3:18PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 120 | 72.46% |
| PINS240920P00020000 | 2024-05-06 10:14AM EDT | 2024-09-20 | 0.03 | 0.00 | 0.20 | 0.00 | - | 3 | 15 | 62.31% |
| PINS241018P00020000 | 2024-05-08 10:29AM EDT | 2024-10-18 | 0.06 | 0.02 | 0.46 | 0.00 | - | 204 | 238 | 66.21% |
| PINS241115P00020000 | 2024-04-24 10:33AM EDT | 2024-11-15 | 0.48 | 0.00 | 0.39 | 0.00 | - | 1 | 6 | 58.79% |
| PINS241220P00020000 | 2024-05-01 3:56PM EDT | 2024-12-20 | 0.05 | 0.05 | 0.42 | 0.00 | - | 4 | 38 | 55.96% |
| PINS250117P00020000 | 2024-05-09 12:36PM EDT | 2025-01-17 | 0.19 | 0.15 | 0.29 | 0.00 | - | 36 | 16,162 | 52.05% |
| PINS250620P00020000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 0.62 | 0.00 | 4.70 | 0.00 | - | 2 | 241 | 79.03% |
| PINS260116P00020000 | 2024-05-03 3:39PM EDT | 2026-01-16 | 0.98 | 0.77 | 0.98 | 0.00 | - | 40 | 175 | 47.66% |
© 2024 Yahoo. All rights reserved.