Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:16PM EDT. Market open.
Strike:25.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240426C00025000 | 2024-04-19 3:10PM EDT | 2024-04-26 | 7.41 | 7.45 | 8.55 | 0.00 | - | 34 | 38 | 245.31% |
| PINS240517C00025000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 7.72 | 7.75 | 7.85 | 0.00 | - | 1 | 279 | 25.00% |
| PINS240621C00025000 | 2024-04-19 3:51PM EDT | 2024-06-21 | 7.97 | 8.05 | 8.55 | 0.00 | - | 1 | 840 | 60.79% |
| PINS240719C00025000 | 2024-04-10 3:26PM EDT | 2024-07-19 | 9.55 | 8.20 | 8.35 | 0.00 | - | 1 | 11 | 51.61% |
| PINS240816C00025000 | 2024-04-12 9:46AM EDT | 2024-08-16 | 9.86 | 8.70 | 8.85 | 0.00 | - | 10 | 37 | 55.62% |
| PINS240920C00025000 | 2024-04-25 9:31AM EDT | 2024-09-20 | 7.80 | 8.50 | 9.05 | -2.56 | -24.71% | 50 | 13 | 54.05% |
| PINS241018C00025000 | 2024-03-21 11:49AM EDT | 2024-10-18 | 11.35 | 9.10 | 10.25 | 0.00 | - | 2 | 55 | 59.96% |
| PINS241220C00025000 | 2024-04-15 1:05PM EDT | 2024-12-20 | 10.20 | 9.65 | 10.00 | 0.00 | - | 5 | 10 | 53.52% |
| PINS250117C00025000 | 2024-04-24 1:18PM EDT | 2025-01-17 | 10.40 | 10.05 | 10.20 | 0.00 | - | 10 | 1,063 | 54.42% |
| PINS250620C00025000 | 2024-03-28 3:34PM EDT | 2025-06-20 | 13.34 | 11.15 | 11.50 | 0.00 | - | 6 | 15 | 54.93% |
| PINS260116C00025000 | 2024-04-25 9:34AM EDT | 2026-01-16 | 11.05 | 11.65 | 12.90 | -2.00 | -15.33% | 1 | 191 | 52.17% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240426P00025000 | 2024-04-25 9:33AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 50 | 20 | 156.25% |
| PINS240503P00025000 | 2024-04-24 3:22PM EDT | 2024-05-03 | 0.16 | 0.15 | 0.18 | 0.00 | - | 1 | 112 | 117.97% |
| PINS240510P00025000 | 2024-04-23 3:15PM EDT | 2024-05-10 | 0.14 | 0.18 | 0.23 | 0.00 | - | 1 | 22 | 93.16% |
| PINS240517P00025000 | 2024-04-25 11:24AM EDT | 2024-05-17 | 0.25 | 0.22 | 0.26 | +0.02 | +8.70% | 2 | 17,129 | 80.86% |
| PINS240524P00025000 | 2024-04-19 3:22PM EDT | 2024-05-24 | 0.39 | 0.23 | 0.31 | +0.06 | +18.18% | 1 | 15,442 | 73.05% |
| PINS240531P00025000 | 2024-04-24 10:15AM EDT | 2024-05-31 | 0.23 | 0.26 | 0.34 | 0.00 | - | 2 | 14,733 | 67.68% |
| PINS240621P00025000 | 2024-04-25 10:21AM EDT | 2024-06-21 | 0.44 | 0.37 | 0.40 | +0.06 | +15.79% | 2 | 4,589 | 58.01% |
| PINS240719P00025000 | 2024-04-25 9:31AM EDT | 2024-07-19 | 0.65 | 0.48 | 0.52 | +0.25 | +62.50% | 1 | 44 | 51.61% |
| PINS240816P00025000 | 2024-04-25 9:37AM EDT | 2024-08-16 | 1.03 | 0.81 | 0.85 | +0.24 | +30.38% | 18 | 1,262 | 53.42% |
| PINS240920P00025000 | 2024-04-25 9:31AM EDT | 2024-09-20 | 1.20 | 0.96 | 1.01 | +0.27 | +29.03% | 2 | 150 | 50.39% |
| PINS241018P00025000 | 2024-04-22 10:56AM EDT | 2024-10-18 | 1.11 | 1.06 | 1.13 | 0.00 | - | 3 | 216 | 48.39% |
| PINS241115P00025000 | 2024-04-24 3:28PM EDT | 2024-11-15 | 1.59 | 1.37 | 1.43 | +0.23 | +16.91% | 1 | 35 | 49.76% |
| PINS241220P00025000 | 2024-04-12 2:57PM EDT | 2024-12-20 | 1.41 | 1.50 | 1.57 | 0.00 | - | 2 | 92 | 47.97% |
| PINS250117P00025000 | 2024-04-25 10:27AM EDT | 2025-01-17 | 1.75 | 1.62 | 1.67 | +0.05 | +2.94% | 147 | 17,129 | 46.73% |
| PINS250620P00025000 | 2024-04-25 10:22AM EDT | 2025-06-20 | 2.56 | 2.40 | 2.51 | +0.13 | +5.35% | 30 | 634 | 45.70% |
| PINS260116P00025000 | 2024-04-19 12:18PM EDT | 2026-01-16 | 3.27 | 3.10 | 3.30 | 0.00 | - | 2 | 187 | 43.56% |
© 2024 Yahoo. All rights reserved.