Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
Strike:36.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00036000 | 2024-05-09 10:49AM EDT | 2024-05-10 | 6.50 | 4.95 | 6.60 | -0.02 | -0.31% | 1 | 85 | 134.38% |
| PINS240517C00036000 | 2024-05-09 11:07AM EDT | 2024-05-17 | 6.68 | 4.65 | 7.65 | +0.09 | +1.37% | 3 | 3,228 | 140.82% |
| PINS240524C00036000 | 2024-05-06 11:28AM EDT | 2024-05-24 | 4.65 | 5.90 | 7.50 | 0.00 | - | 10 | 63 | 57.23% |
| PINS240531C00036000 | 2024-05-01 12:03PM EDT | 2024-05-31 | 5.20 | 4.70 | 6.75 | 0.00 | - | 23 | 390 | 50.88% |
| PINS240607C00036000 | 2024-05-01 2:50PM EDT | 2024-06-07 | 5.00 | 6.65 | 6.75 | 0.00 | - | - | 5 | 44.53% |
| PINS240621C00036000 | 2024-05-08 11:39AM EDT | 2024-06-21 | 6.82 | 6.00 | 6.95 | 0.00 | - | 1 | 1,564 | 44.24% |
| PINS240719C00036000 | 2024-05-08 9:49AM EDT | 2024-07-19 | 7.25 | 7.00 | 7.20 | +0.55 | +8.21% | 3 | 1,440 | 40.55% |
| PINS240816C00036000 | 2024-05-08 9:38AM EDT | 2024-08-16 | 7.50 | 7.85 | 8.00 | 0.00 | - | 1 | 492 | 47.78% |
| PINS240920C00036000 | 2024-05-08 10:18AM EDT | 2024-09-20 | 8.15 | 8.25 | 8.50 | 0.00 | - | 2 | 74 | 47.56% |
| PINS241115C00036000 | 2024-05-07 11:33AM EDT | 2024-11-15 | 8.97 | 9.30 | 9.55 | 0.00 | - | 42 | 186 | 50.73% |
| PINS241220C00036000 | 2024-05-01 11:12AM EDT | 2024-12-20 | 8.20 | 9.60 | 9.95 | 0.00 | - | 2 | 12 | 50.28% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00036000 | 2024-05-08 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 87.50% |
| PINS240517P00036000 | 2024-05-06 1:33PM EDT | 2024-05-17 | 0.04 | 0.01 | 0.03 | 0.00 | - | 31 | 2,761 | 50.78% |
| PINS240524P00036000 | 2024-05-06 1:17PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.04 | 0.00 | - | 2 | 1,019 | 42.19% |
| PINS240531P00036000 | 2024-05-07 3:15PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.06 | 0.00 | - | 1 | 1,083 | 37.89% |
| PINS240607P00036000 | 2024-05-08 11:06AM EDT | 2024-06-07 | 0.06 | 0.03 | 0.08 | 0.00 | - | 3 | 205 | 35.16% |
| PINS240621P00036000 | 2024-05-09 10:04AM EDT | 2024-06-21 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 102 | 1,618 | 30.96% |
| PINS240719P00036000 | 2024-05-08 3:43PM EDT | 2024-07-19 | 0.28 | 0.23 | 0.28 | +0.01 | +3.70% | 8 | 600 | 30.52% |
| PINS240816P00036000 | 2024-05-09 9:42AM EDT | 2024-08-16 | 1.00 | 0.87 | 0.95 | -0.12 | -10.71% | 1 | 399 | 39.33% |
| PINS240920P00036000 | 2024-05-08 9:56AM EDT | 2024-09-20 | 1.33 | 1.10 | 1.20 | 0.00 | - | 3 | 111 | 37.43% |
| PINS241115P00036000 | 2024-03-14 10:11AM EDT | 2024-11-15 | 5.30 | 5.55 | 5.65 | 0.00 | - | 8 | 8 | 75.83% |
| PINS241220P00036000 | 2024-05-02 11:46AM EDT | 2024-12-20 | 2.87 | 2.11 | 2.20 | 0.00 | - | 19 | 18 | 38.94% |
| PINS250117P00036000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 2.89 | 2.23 | 2.35 | 0.00 | - | 10 | 10 | 38.09% |
© 2024 Yahoo. All rights reserved.