Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:35.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00035000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.81 | 1.77 | 1.83 | +0.48 | +36.09% | 1,670 | 5,372 | 119.92% |
| PINS240510C00035000 | 2024-04-26 3:06PM EDT | 2024-05-10 | 1.89 | 1.86 | 1.97 | +0.42 | +28.57% | 19 | 89 | 89.16% |
| PINS240517C00035000 | 2024-04-26 3:42PM EDT | 2024-05-17 | 2.01 | 2.02 | 2.07 | +0.45 | +28.85% | 301 | 5,838 | 76.81% |
| PINS240524C00035000 | 2024-04-26 11:58AM EDT | 2024-05-24 | 2.07 | 2.07 | 2.45 | +0.82 | +65.60% | 45 | 172 | 72.27% |
| PINS240531C00035000 | 2024-04-26 3:25PM EDT | 2024-05-31 | 2.19 | 2.14 | 2.26 | +0.29 | +15.26% | 35 | 264 | 63.21% |
| PINS240621C00035000 | 2024-04-26 2:56PM EDT | 2024-06-21 | 2.46 | 2.44 | 2.48 | +0.44 | +21.78% | 125 | 3,134 | 54.88% |
| PINS240719C00035000 | 2024-04-26 1:18PM EDT | 2024-07-19 | 2.85 | 2.79 | 2.81 | +0.59 | +26.11% | 275 | 265 | 50.05% |
| PINS240816C00035000 | 2024-04-26 1:22PM EDT | 2024-08-16 | 3.65 | 3.55 | 3.65 | +0.55 | +17.74% | 90 | 178 | 54.00% |
| PINS240920C00035000 | 2024-04-26 11:09AM EDT | 2024-09-20 | 3.85 | 3.90 | 4.00 | +0.40 | +11.59% | 44 | 31 | 51.20% |
| PINS241018C00035000 | 2024-04-25 12:04PM EDT | 2024-10-18 | 4.22 | 4.20 | 4.30 | +0.72 | +20.57% | 1 | 308 | 50.15% |
| PINS241115C00035000 | 2024-04-26 9:48AM EDT | 2024-11-15 | 4.80 | 4.15 | 4.90 | +0.65 | +15.66% | 16 | 226 | 53.03% |
| PINS241220C00035000 | 2024-04-24 3:54PM EDT | 2024-12-20 | 4.50 | 5.10 | 5.20 | 0.00 | - | 1 | 112 | 51.27% |
| PINS250117C00035000 | 2024-04-26 1:01PM EDT | 2025-01-17 | 5.53 | 5.30 | 5.45 | +1.58 | +40.00% | 309 | 4,612 | 50.46% |
| PINS250620C00035000 | 2024-04-26 11:53AM EDT | 2025-06-20 | 7.05 | 6.95 | 7.70 | +1.80 | +34.29% | 1 | 121 | 53.82% |
| PINS260116C00035000 | 2024-04-25 11:31AM EDT | 2026-01-16 | 7.90 | 8.65 | 9.70 | 0.00 | - | 147 | 356 | 54.75% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00035000 | 2024-04-26 3:56PM EDT | 2024-05-03 | 2.80 | 2.68 | 2.84 | -0.71 | -20.23% | 23 | 129 | 115.63% |
| PINS240510P00035000 | 2024-04-26 2:34PM EDT | 2024-05-10 | 2.96 | 2.84 | 2.95 | -0.85 | -22.31% | 6 | 54 | 86.91% |
| PINS240517P00035000 | 2024-04-26 3:34PM EDT | 2024-05-17 | 3.00 | 2.95 | 3.05 | -0.55 | -15.49% | 40 | 6,987 | 74.22% |
| PINS240524P00035000 | 2024-04-25 9:36AM EDT | 2024-05-24 | 4.80 | 2.91 | 3.10 | 0.00 | - | 1 | 15 | 64.40% |
| PINS240531P00035000 | 2024-04-26 11:42AM EDT | 2024-05-31 | 3.00 | 3.00 | 3.15 | -1.27 | -29.74% | 10 | 8 | 59.28% |
| PINS240621P00035000 | 2024-04-26 12:11PM EDT | 2024-06-21 | 3.20 | 3.20 | 3.30 | -0.65 | -16.88% | 46 | 3,604 | 50.17% |
| PINS240719P00035000 | 2024-04-25 10:35AM EDT | 2024-07-19 | 4.65 | 3.40 | 3.55 | 0.00 | - | 50 | 519 | 45.58% |
| PINS240816P00035000 | 2024-04-26 9:42AM EDT | 2024-08-16 | 4.05 | 4.05 | 4.20 | -1.10 | -21.36% | 53 | 413 | 48.15% |
| PINS240920P00035000 | 2024-04-25 10:01AM EDT | 2024-09-20 | 5.75 | 4.25 | 4.35 | 0.00 | - | 35 | 567 | 43.77% |
| PINS241018P00035000 | 2024-04-26 1:55PM EDT | 2024-10-18 | 4.35 | 4.15 | 4.55 | -0.60 | -12.12% | 32 | 1,764 | 42.25% |
| PINS241220P00035000 | 2024-04-25 10:20AM EDT | 2024-12-20 | 6.00 | 5.00 | 5.15 | 0.00 | - | 18 | 20 | 41.72% |
| PINS250117P00035000 | 2024-04-25 9:52AM EDT | 2025-01-17 | 6.41 | 5.15 | 5.30 | 0.00 | - | 3 | 5,747 | 40.77% |
| PINS250620P00035000 | 2024-04-25 10:27AM EDT | 2025-06-20 | 7.10 | 6.10 | 6.35 | 0.00 | - | 32 | 542 | 39.72% |
| PINS260116P00035000 | 2024-04-25 3:24PM EDT | 2026-01-16 | 7.45 | 7.05 | 7.25 | 0.00 | - | 41 | 269 | 37.57% |
© 2024 Yahoo. All rights reserved.