Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EST
After hours:
Strike:29.00
CallsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230203C00029000 | 2023-01-27 3:58PM EST | 2023-02-03 | 0.26 | 0.25 | 0.28 | +0.05 | +23.81% | 260 | 929 | 71.68% |
| PINS230210C00029000 | 2023-01-27 3:23PM EST | 2023-02-10 | 1.10 | 0.96 | 1.13 | +0.25 | +29.41% | 34 | 595 | 94.14% |
| PINS230217C00029000 | 2023-01-27 3:59PM EST | 2023-02-17 | 1.19 | 1.12 | 1.19 | +0.16 | +15.53% | 92 | 4,734 | 80.62% |
| PINS230224C00029000 | 2023-01-26 3:22PM EST | 2023-02-24 | 1.10 | 1.10 | 1.32 | 0.00 | - | 4 | 278 | 71.39% |
| PINS230303C00029000 | 2023-01-27 1:19PM EST | 2023-03-03 | 1.46 | 1.31 | 1.42 | +0.46 | +46.00% | 4 | 72 | 68.60% |
| PINS230317C00029000 | 2023-01-27 3:59PM EST | 2023-03-17 | 1.61 | 1.58 | 1.61 | +0.16 | +11.03% | 29 | 1,176 | 63.87% |
| PINS230519C00029000 | 2023-01-27 3:12PM EST | 2023-05-19 | 2.87 | 2.77 | 2.82 | +0.37 | +14.80% | 99 | 333 | 62.62% |
| PINS230616C00029000 | 2023-01-27 1:31PM EST | 2023-06-16 | 3.25 | 3.00 | 3.15 | +0.42 | +14.84% | 6 | 829 | 60.23% |
| PINS230818C00029000 | 2023-01-26 3:23PM EST | 2023-08-18 | 3.72 | 3.85 | 4.00 | 0.00 | - | 5 | 105 | 60.67% |
PutsforFebruary 3, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS230203P00029000 | 2023-01-27 2:24PM EST | 2023-02-03 | 2.27 | 2.38 | 2.56 | +2.27 | - | 2 | 0 | 65.82% |
| PINS230210P00029000 | 2023-01-17 1:06PM EST | 2023-02-10 | 3.38 | 2.90 | 3.35 | 0.00 | - | 14 | 39 | 84.47% |
| PINS230217P00029000 | 2023-01-25 11:35AM EST | 2023-02-17 | 4.22 | 3.05 | 3.45 | 0.00 | - | 1 | 160 | 73.54% |
| PINS230224P00029000 | 2023-01-20 10:23AM EST | 2023-02-24 | 3.23 | 3.30 | 3.50 | 0.00 | - | 1 | 223 | 68.85% |
| PINS230303P00029000 | 2023-01-23 12:34PM EST | 2023-03-03 | 3.57 | 3.45 | 3.55 | 0.00 | - | 1 | 51 | 64.60% |
| PINS230317P00029000 | 2023-01-27 12:12PM EST | 2023-03-17 | 3.60 | 3.65 | 3.75 | -0.55 | -13.25% | 201 | 1,404 | 59.77% |
| PINS230519P00029000 | 2023-01-26 3:23PM EST | 2023-05-19 | 4.80 | 4.60 | 4.75 | 0.00 | - | 3 | 325 | 56.15% |
| PINS230616P00029000 | 2023-01-26 3:48PM EST | 2023-06-16 | 5.05 | 4.85 | 4.95 | 0.00 | - | 11 | 201 | 53.61% |
| PINS230818P00029000 | 2023-01-25 11:14AM EST | 2023-08-18 | 6.25 | 5.15 | 5.55 | 0.00 | - | 32 | 42 | 50.17% |
© 2023 Yahoo. All rights reserved.
