Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:42.00
CallsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00042000 | 2024-04-30 9:37AM EDT | 2024-05-03 | 0.22 | 0.21 | 0.25 | -0.01 | -4.35% | 120 | 997 | 146.88% |
| PINS240510C00042000 | 2024-04-26 1:28PM EDT | 2024-05-10 | 0.32 | 0.30 | 0.36 | 0.00 | - | 1 | 204 | 97.56% |
| PINS240517C00042000 | 2024-04-29 3:23PM EDT | 2024-05-17 | 0.36 | 0.37 | 0.41 | 0.00 | - | 48 | 3,730 | 79.98% |
| PINS240524C00042000 | 2024-04-26 11:41AM EDT | 2024-05-24 | 0.42 | 0.40 | 0.49 | 0.00 | - | 1 | 8 | 70.61% |
| PINS240531C00042000 | 2024-04-29 11:33AM EDT | 2024-05-31 | 0.48 | 0.39 | 0.51 | 0.00 | - | 1 | 4 | 62.60% |
| PINS240621C00042000 | 2024-04-30 9:31AM EDT | 2024-06-21 | 0.61 | 0.61 | 0.64 | 0.00 | - | 5 | 1,356 | 54.10% |
| PINS240719C00042000 | 2024-04-29 10:04AM EDT | 2024-07-19 | 0.82 | 0.80 | 0.85 | 0.00 | - | 2 | 129 | 48.83% |
| PINS240816C00042000 | 2024-04-26 12:12PM EDT | 2024-08-16 | 1.43 | 1.39 | 1.45 | 0.00 | - | 29 | 391 | 51.86% |
| PINS240920C00042000 | 2024-04-23 10:29AM EDT | 2024-09-20 | 1.38 | 1.64 | 1.72 | 0.00 | - | 6 | 296 | 49.24% |
| PINS241018C00042000 | 2024-04-24 1:49PM EDT | 2024-10-18 | 1.64 | 1.87 | 1.98 | 0.00 | - | 2 | 919 | 48.19% |
| PINS241115C00042000 | 2024-04-26 12:46PM EDT | 2024-11-15 | 2.46 | 2.43 | 2.51 | 0.00 | - | 1 | 7 | 50.04% |
| PINS241220C00042000 | 2024-04-26 10:16AM EDT | 2024-12-20 | 2.66 | 2.62 | 2.75 | 0.00 | - | 13 | 39 | 48.90% |
| PINS250117C00042000 | 2024-04-29 1:27PM EDT | 2025-01-17 | 2.83 | 2.86 | 2.97 | 0.00 | - | 64 | 11,619 | 48.24% |
| PINS250620C00042000 | 2024-04-26 10:20AM EDT | 2025-06-20 | 4.36 | 4.35 | 4.55 | 0.00 | - | 1 | 1,990 | 49.45% |
| PINS260116C00042000 | 2024-04-19 10:51AM EDT | 2026-01-16 | 5.70 | 6.05 | 6.35 | 0.00 | - | 1 | 664 | 50.46% |
PutsforMay 3, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00042000 | 2024-03-28 11:06AM EDT | 2024-05-17 | 7.50 | 7.30 | 8.45 | 0.00 | - | 1 | 333 | 86.04% |
| PINS240621P00042000 | 2024-04-25 10:37AM EDT | 2024-06-21 | 10.25 | 8.45 | 8.65 | 0.00 | - | 5 | 465 | 53.22% |
| PINS240719P00042000 | 2024-04-16 9:45AM EDT | 2024-07-19 | 10.10 | 8.60 | 9.50 | 0.00 | - | 65 | 222 | 53.91% |
| PINS240816P00042000 | 2024-04-24 9:46AM EDT | 2024-08-16 | 9.70 | 7.55 | 9.15 | 0.00 | - | 1 | 301 | 48.19% |
| PINS240920P00042000 | 2024-04-25 10:27AM EDT | 2024-09-20 | 10.75 | 8.55 | 9.30 | 0.00 | - | 1 | 56 | 44.09% |
| PINS241018P00042000 | 2024-04-25 10:24AM EDT | 2024-10-18 | 10.75 | 9.20 | 9.35 | 0.00 | - | 1 | 29 | 40.99% |
| PINS241220P00042000 | 2024-03-11 9:43AM EDT | 2024-12-20 | 9.40 | 8.80 | 10.00 | 0.00 | - | 5 | 5 | 41.93% |
| PINS250117P00042000 | 2024-04-25 10:00AM EDT | 2025-01-17 | 11.65 | 9.65 | 9.85 | 0.00 | - | 4 | 892 | 38.18% |
| PINS250620P00042000 | 2024-02-07 4:09PM EDT | 2025-06-20 | 7.75 | 10.00 | 10.25 | 0.00 | - | 1 | 37 | 33.37% |
| PINS260116P00042000 | 2024-04-25 10:06AM EDT | 2026-01-16 | 12.95 | 11.25 | 11.50 | 0.00 | - | 1 | 28 | 34.63% |
© 2024 Yahoo. All rights reserved.