Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:30.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00030000 | 2024-05-10 11:53AM EDT | 2024-05-17 | 12.09 | 11.00 | 13.00 | -0.56 | -4.43% | 3 | 650 | 50.00% |
| PINS240524C00030000 | 2024-04-29 12:58PM EDT | 2024-05-24 | 4.75 | 11.00 | 13.15 | 0.00 | - | 4 | 14 | 91.80% |
| PINS240607C00030000 | 2024-05-10 1:22PM EDT | 2024-06-07 | 12.55 | 11.05 | 12.25 | -0.20 | -1.57% | 13 | 98 | 82.42% |
| PINS240621C00030000 | 2024-05-10 1:19PM EDT | 2024-06-21 | 12.70 | 10.30 | 12.30 | -0.60 | -4.51% | 10 | 5,334 | 70.22% |
| PINS240719C00030000 | 2024-05-09 1:20PM EDT | 2024-07-19 | 12.77 | 11.30 | 13.45 | 0.00 | - | 150 | 4,446 | 57.52% |
| PINS240816C00030000 | 2024-05-08 10:43AM EDT | 2024-08-16 | 13.30 | 11.05 | 13.95 | 0.00 | - | 1 | 659 | 52.54% |
| PINS240920C00030000 | 2024-05-03 12:07PM EDT | 2024-09-20 | 13.15 | 12.40 | 13.50 | +1.41 | +12.01% | 1 | 18 | 55.03% |
| PINS241018C00030000 | 2024-05-02 9:38AM EDT | 2024-10-18 | 11.80 | 12.40 | 14.25 | 0.00 | - | 5 | 213 | 56.37% |
| PINS241115C00030000 | 2024-05-01 12:17PM EDT | 2024-11-15 | 12.40 | 13.40 | 14.70 | 0.00 | - | 30 | 107 | 62.21% |
| PINS241220C00030000 | 2024-05-01 3:18PM EDT | 2024-12-20 | 12.70 | 12.80 | 14.00 | 0.00 | - | 2 | 20 | 56.52% |
| PINS250117C00030000 | 2024-05-09 2:52PM EDT | 2025-01-17 | 14.52 | 14.00 | 14.25 | 0.00 | - | 5 | 3,269 | 54.74% |
| PINS250620C00030000 | 2024-05-08 10:17AM EDT | 2025-06-20 | 15.80 | 15.15 | 15.70 | 0.00 | - | 1 | 419 | 54.30% |
| PINS260116C00030000 | 2024-05-07 11:50AM EDT | 2026-01-16 | 16.95 | 16.90 | 17.60 | 0.00 | - | 21 | 150 | 56.06% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00030000 | 2024-05-10 10:52AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 9,757 | 96.88% |
| PINS240524P00030000 | 2024-05-06 12:31PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 94 | 72.66% |
| PINS240531P00030000 | 2024-05-07 1:03PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.50 | 0.00 | - | 7 | 75 | 95.51% |
| PINS240607P00030000 | 2024-05-02 9:45AM EDT | 2024-06-07 | 0.06 | 0.00 | 0.10 | 0.00 | - | - | 15 | 60.55% |
| PINS240621P00030000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.10 | 0.01 | 0.04 | +0.06 | +150.00% | 3 | 4,757 | 47.85% |
| PINS240719P00030000 | 2024-05-07 1:10PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.06 | 0.00 | - | 2 | 326 | 39.45% |
| PINS240816P00030000 | 2024-05-10 1:26PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.26 | -0.06 | -27.27% | 39 | 763 | 44.43% |
| PINS240920P00030000 | 2024-05-07 1:32PM EDT | 2024-09-20 | 0.45 | 0.31 | 0.35 | 0.00 | - | 1 | 27 | 41.02% |
| PINS241018P00030000 | 2024-05-10 11:52AM EDT | 2024-10-18 | 0.39 | 0.39 | 0.44 | -0.03 | -7.14% | 1 | 762 | 39.55% |
| PINS241115P00030000 | 2024-05-09 3:47PM EDT | 2024-11-15 | 0.75 | 0.63 | 0.80 | 0.00 | - | 1 | 4 | 43.60% |
| PINS241220P00030000 | 2024-05-09 12:00PM EDT | 2024-12-20 | 0.88 | 0.85 | 0.92 | 0.00 | - | 1 | 615 | 41.94% |
| PINS250117P00030000 | 2024-05-10 1:44PM EDT | 2025-01-17 | 0.97 | 0.95 | 1.02 | -0.01 | -1.02% | 18 | 5,604 | 40.97% |
| PINS250620P00030000 | 2024-05-08 10:35AM EDT | 2025-06-20 | 1.85 | 1.77 | 1.95 | 0.00 | - | 3 | 597 | 41.55% |
| PINS260116P00030000 | 2024-05-08 12:00PM EDT | 2026-01-16 | 2.76 | 2.68 | 3.30 | 0.00 | - | 405 | 696 | 43.26% |
© 2024 Yahoo. All rights reserved.