Canada markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.74+0.37 (+1.40%)
At close: 04:01PM EST
26.84 +0.10 (+0.37%)
After hours: 07:59PM EST
In The Money
Show:ListStraddle
Strike:29.00
CallsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS230203C000290002023-01-27 3:58PM EST2023-02-030.260.250.28+0.05+23.81%26092971.68%
PINS230210C000290002023-01-27 3:23PM EST2023-02-101.100.961.13+0.25+29.41%3459594.14%
PINS230217C000290002023-01-27 3:59PM EST2023-02-171.191.121.19+0.16+15.53%924,73480.62%
PINS230224C000290002023-01-26 3:22PM EST2023-02-241.101.101.320.00-427871.39%
PINS230303C000290002023-01-27 1:19PM EST2023-03-031.461.311.42+0.46+46.00%47268.60%
PINS230317C000290002023-01-27 3:59PM EST2023-03-171.611.581.61+0.16+11.03%291,17663.87%
PINS230519C000290002023-01-27 3:12PM EST2023-05-192.872.772.82+0.37+14.80%9933362.62%
PINS230616C000290002023-01-27 1:31PM EST2023-06-163.253.003.15+0.42+14.84%682960.23%
PINS230818C000290002023-01-26 3:23PM EST2023-08-183.723.854.000.00-510560.67%
PutsforFebruary 3, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS230203P000290002023-01-27 2:24PM EST2023-02-032.272.382.56+2.27-2065.82%
PINS230210P000290002023-01-17 1:06PM EST2023-02-103.382.903.350.00-143984.47%
PINS230217P000290002023-01-25 11:35AM EST2023-02-174.223.053.450.00-116073.54%
PINS230224P000290002023-01-20 10:23AM EST2023-02-243.233.303.500.00-122368.85%
PINS230303P000290002023-01-23 12:34PM EST2023-03-033.573.453.550.00-15164.60%
PINS230317P000290002023-01-27 12:12PM EST2023-03-173.603.653.75-0.55-13.25%2011,40459.77%
PINS230519P000290002023-01-26 3:23PM EST2023-05-194.804.604.750.00-332556.15%
PINS230616P000290002023-01-26 3:48PM EST2023-06-165.054.854.950.00-1120153.61%
PINS230818P000290002023-01-25 11:14AM EST2023-08-186.255.155.550.00-324250.17%