Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:32.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240426C00032000 | 2024-04-25 10:30AM EDT | 2024-04-26 | 0.48 | 0.52 | 0.58 | -0.77 | -61.60% | 129 | 323 | 58.20% |
| PINS240503C00032000 | 2024-04-25 10:27AM EDT | 2024-05-03 | 2.21 | 2.27 | 2.31 | -0.59 | -21.07% | 33 | 50 | 114.36% |
| PINS240510C00032000 | 2024-04-25 10:24AM EDT | 2024-05-10 | 2.39 | 2.32 | 2.45 | -0.49 | -17.01% | 20 | 5 | 89.36% |
| PINS240517C00032000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 2.91 | 2.45 | 2.52 | 0.00 | - | 43 | 652 | 77.64% |
| PINS240524C00032000 | 2024-04-25 10:16AM EDT | 2024-05-24 | 2.45 | 2.55 | 3.60 | -0.60 | -19.67% | 6 | 8 | 84.23% |
| PINS240531C00032000 | 2024-04-19 1:04PM EDT | 2024-05-31 | 3.00 | 2.46 | 2.64 | 0.00 | - | 1 | 1 | 62.84% |
| PINS240621C00032000 | 2024-04-25 10:21AM EDT | 2024-06-21 | 2.90 | 2.82 | 2.91 | -0.44 | -13.17% | 72 | 2,210 | 56.40% |
| PINS240719C00032000 | 2024-04-24 9:49AM EDT | 2024-07-19 | 2.81 | 3.15 | 3.20 | -0.99 | -26.05% | 6 | 211 | 51.37% |
| PINS240816C00032000 | 2024-04-22 1:25PM EDT | 2024-08-16 | 4.20 | 3.85 | 3.95 | 0.00 | - | 26 | 210 | 54.88% |
| PINS240920C00032000 | 2024-04-25 10:29AM EDT | 2024-09-20 | 4.20 | 4.15 | 4.35 | -0.60 | -12.50% | 21 | 12 | 52.34% |
| PINS241018C00032000 | 2024-04-25 9:38AM EDT | 2024-10-18 | 4.09 | 4.45 | 4.60 | -0.76 | -15.67% | 5 | 332 | 51.17% |
| PINS241115C00032000 | 2024-04-15 1:30PM EDT | 2024-11-15 | 5.44 | 5.00 | 5.10 | 0.00 | - | 1 | 4 | 53.13% |
| PINS260116C00032000 | 2024-04-24 3:02PM EDT | 2026-01-16 | 9.33 | 8.65 | 10.65 | 0.00 | - | 11 | 434 | 58.87% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240426P00032000 | 2024-04-25 10:31AM EDT | 2024-04-26 | 0.43 | 0.44 | 0.50 | -0.16 | -27.12% | 7,135 | 14,792 | 52.93% |
| PINS240503P00032000 | 2024-04-25 10:32AM EDT | 2024-05-03 | 2.15 | 2.15 | 2.23 | +0.25 | +13.16% | 1,489 | 545 | 109.38% |
| PINS240510P00032000 | 2024-04-25 10:24AM EDT | 2024-05-10 | 2.32 | 2.20 | 2.28 | +0.48 | +26.09% | 34 | 105 | 83.89% |
| PINS240517P00032000 | 2024-04-25 10:19AM EDT | 2024-05-17 | 2.35 | 2.29 | 2.39 | +0.29 | +14.08% | 1,393 | 2,898 | 73.14% |
| PINS240524P00032000 | 2024-04-24 1:49PM EDT | 2024-05-24 | 1.93 | 2.26 | 2.42 | 0.00 | - | 1 | 3 | 64.01% |
| PINS240531P00032000 | 2024-04-22 11:54AM EDT | 2024-05-31 | 2.21 | 2.35 | 2.52 | 0.00 | - | 1 | 62 | 60.01% |
| PINS240621P00032000 | 2024-04-25 10:20AM EDT | 2024-06-21 | 2.65 | 2.59 | 2.64 | +0.36 | +15.72% | 125 | 1,951 | 51.47% |
| PINS240719P00032000 | 2024-04-25 10:16AM EDT | 2024-07-19 | 2.93 | 2.79 | 2.82 | +0.42 | +16.73% | 47 | 1,428 | 45.61% |
| PINS240816P00032000 | 2024-04-24 3:26PM EDT | 2024-08-16 | 3.05 | 3.30 | 3.40 | 0.00 | - | 422 | 1,463 | 47.80% |
| PINS240920P00032000 | 2024-04-24 11:57AM EDT | 2024-09-20 | 3.20 | 3.45 | 3.55 | 0.00 | - | 54 | 69 | 43.68% |
| PINS241018P00032000 | 2024-04-24 3:14PM EDT | 2024-10-18 | 3.35 | 3.65 | 3.80 | 0.00 | - | 14 | 260 | 42.92% |
| PINS241115P00032000 | 2024-04-16 1:46PM EDT | 2024-11-15 | 3.80 | 4.10 | 4.20 | 0.00 | - | 1 | 7 | 44.12% |
| PINS260116P00032000 | 2024-04-25 10:25AM EDT | 2026-01-16 | 6.35 | 6.20 | 6.35 | +0.15 | +2.42% | 11 | 441 | 38.22% |
© 2024 Yahoo. All rights reserved.