Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:52PM EDT. Market open.
Strike:37.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00037000 | 2024-05-07 2:26PM EDT | 2024-05-10 | 4.76 | 5.35 | 5.65 | 0.00 | - | 41 | 460 | 101.95% |
| PINS240517C00037000 | 2024-05-07 2:42PM EDT | 2024-05-17 | 4.66 | 4.50 | 5.70 | 0.00 | - | 222 | 11,924 | 73.24% |
| PINS240524C00037000 | 2024-05-07 12:27PM EDT | 2024-05-24 | 4.90 | 5.50 | 5.75 | 0.00 | - | 16 | 597 | 51.76% |
| PINS240531C00037000 | 2024-05-06 10:31AM EDT | 2024-05-31 | 3.67 | 3.90 | 5.80 | 0.00 | - | 1 | 21 | 51.66% |
| PINS240607C00037000 | 2024-05-02 10:25AM EDT | 2024-06-07 | 3.81 | 5.25 | 5.85 | 0.00 | - | - | 9 | 47.27% |
| PINS240621C00037000 | 2024-05-08 11:39AM EDT | 2024-06-21 | 5.90 | 5.85 | 5.95 | +0.60 | +11.32% | 1 | 2,705 | 42.04% |
| PINS240719C00037000 | 2024-05-08 11:33AM EDT | 2024-07-19 | 6.39 | 6.25 | 6.40 | +0.84 | +15.14% | 1 | 1,051 | 41.92% |
| PINS240816C00037000 | 2024-05-08 12:18PM EDT | 2024-08-16 | 7.17 | 7.20 | 7.35 | +1.34 | +22.98% | 38 | 1,255 | 49.54% |
| PINS240920C00037000 | 2024-05-03 10:05AM EDT | 2024-09-20 | 7.25 | 7.20 | 7.90 | +0.95 | +15.08% | 1 | 136 | 49.17% |
| PINS241018C00037000 | 2024-05-08 11:33AM EDT | 2024-10-18 | 8.10 | 8.05 | 8.25 | +0.40 | +5.19% | 100 | 906 | 48.44% |
| PINS241115C00037000 | 2024-05-08 11:13AM EDT | 2024-11-15 | 8.75 | 8.40 | 9.00 | +1.35 | +18.24% | 1 | 138 | 51.94% |
| PINS241220C00037000 | 2024-05-06 2:14PM EDT | 2024-12-20 | 7.75 | 9.15 | 9.30 | 0.00 | - | 5 | 925 | 50.37% |
| PINS250620C00037000 | 2024-05-07 11:20AM EDT | 2025-06-20 | 11.00 | 11.15 | 11.65 | 0.00 | - | 2 | 432 | 51.00% |
| PINS260116C00037000 | 2024-05-07 3:35PM EDT | 2026-01-16 | 13.00 | 13.15 | 13.70 | 0.00 | - | 1 | 799 | 52.03% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00037000 | 2024-05-07 10:06AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 326 | 65.63% |
| PINS240517P00037000 | 2024-05-07 11:08AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 10 | 2,497 | 44.92% |
| PINS240524P00037000 | 2024-05-07 3:38PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.05 | 0.00 | - | 47 | 749 | 35.94% |
| PINS240531P00037000 | 2024-05-07 3:15PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.07 | 0.00 | - | 3 | 32 | 32.42% |
| PINS240607P00037000 | 2024-05-08 10:51AM EDT | 2024-06-07 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 3 | 11 | 31.45% |
| PINS240621P00037000 | 2024-05-08 12:15PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.17 | -0.05 | -22.73% | 6 | 521 | 29.00% |
| PINS240719P00037000 | 2024-05-08 10:03AM EDT | 2024-07-19 | 0.40 | 0.36 | 0.39 | -0.13 | -24.53% | 8 | 312 | 29.00% |
| PINS240816P00037000 | 2024-05-07 9:40AM EDT | 2024-08-16 | 1.52 | 1.16 | 1.21 | 0.00 | - | 28 | 980 | 38.65% |
| PINS240920P00037000 | 2024-05-07 2:15PM EDT | 2024-09-20 | 1.63 | 1.47 | 1.55 | 0.00 | - | 101 | 196 | 37.65% |
| PINS241018P00037000 | 2024-05-07 2:48PM EDT | 2024-10-18 | 1.92 | 1.66 | 1.74 | 0.00 | - | 165 | 199 | 36.40% |
| PINS241115P00037000 | 2024-05-01 2:26PM EDT | 2024-11-15 | 3.20 | 2.15 | 2.32 | 0.00 | - | 8 | 28 | 39.48% |
| PINS241220P00037000 | 2024-05-02 11:46AM EDT | 2024-12-20 | 3.25 | 2.43 | 2.58 | 0.00 | - | 14 | 13 | 38.65% |
| PINS250620P00037000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 4.80 | 3.80 | 3.95 | 0.00 | - | 1 | 32 | 37.77% |
| PINS260116P00037000 | 2024-05-06 11:07AM EDT | 2026-01-16 | 5.67 | 4.95 | 5.20 | 0.00 | - | 1 | 119 | 37.24% |
© 2024 Yahoo. All rights reserved.