Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:43.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00043000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.23 | -0.27 | -56.25% | 432 | 2,356 | 25.68% |
| PINS240524C00043000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 0.43 | 0.41 | 0.46 | -0.31 | -41.89% | 24 | 290 | 26.17% |
| PINS240531C00043000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.59 | 0.57 | 0.61 | -0.31 | -34.44% | 77 | 64 | 25.44% |
| PINS240607C00043000 | 2024-05-10 3:25PM EDT | 2024-06-07 | 0.86 | 0.76 | 0.83 | -0.21 | -19.63% | 101 | 391 | 27.00% |
| PINS240614C00043000 | 2024-05-10 1:57PM EDT | 2024-06-14 | 1.14 | 0.93 | 1.02 | -0.22 | -16.18% | 5 | 35 | 27.93% |
| PINS240621C00043000 | 2024-05-10 3:44PM EDT | 2024-06-21 | 1.14 | 1.11 | 1.14 | -0.29 | -20.28% | 1,800 | 3,197 | 27.66% |
| PINS240719C00043000 | 2024-05-10 3:00PM EDT | 2024-07-19 | 1.86 | 1.72 | 1.76 | -0.17 | -8.37% | 8 | 1,938 | 29.98% |
| PINS240816C00043000 | 2024-05-10 3:47PM EDT | 2024-08-16 | 3.05 | 3.00 | 3.05 | -0.30 | -8.96% | 65 | 1,241 | 40.21% |
| PINS240920C00043000 | 2024-05-09 3:29PM EDT | 2024-09-20 | 3.96 | 3.55 | 3.70 | 0.00 | - | 5 | 304 | 40.94% |
| PINS241018C00043000 | 2024-05-07 3:45PM EDT | 2024-10-18 | 4.15 | 3.95 | 4.05 | 0.00 | - | 70 | 91 | 40.36% |
| PINS241115C00043000 | 2024-05-07 3:47PM EDT | 2024-11-15 | 5.05 | 4.85 | 5.05 | 0.00 | - | 3 | 247 | 45.57% |
| PINS241220C00043000 | 2024-05-08 11:08AM EDT | 2024-12-20 | 5.60 | 5.30 | 5.45 | -0.05 | -0.88% | 53 | 6 | 44.92% |
| PINS250117C00043000 | 2024-05-08 12:32PM EDT | 2025-01-17 | 6.19 | 5.55 | 5.75 | 0.00 | - | 1 | 129 | 44.52% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00043000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 1.14 | 1.15 | 1.23 | +0.27 | +31.03% | 193 | 1,429 | 25.68% |
| PINS240524P00043000 | 2024-05-10 10:17AM EDT | 2024-05-24 | 1.09 | 1.32 | 1.39 | -0.06 | -5.22% | 7 | 63 | 23.83% |
| PINS240531P00043000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 1.42 | 1.44 | 1.63 | +0.17 | +13.60% | 6 | 64 | 25.98% |
| PINS240607P00043000 | 2024-05-10 12:39PM EDT | 2024-06-07 | 1.48 | 1.59 | 1.85 | +0.02 | +1.37% | 159 | 11 | 27.44% |
| PINS240614P00043000 | 2024-05-09 10:04AM EDT | 2024-06-14 | 1.79 | 1.71 | 1.84 | 0.00 | - | 1 | 1 | 24.37% |
| PINS240621P00043000 | 2024-05-10 3:19PM EDT | 2024-06-21 | 1.87 | 1.86 | 1.90 | +0.22 | +13.33% | 232 | 397 | 23.34% |
| PINS240719P00043000 | 2024-05-10 3:06PM EDT | 2024-07-19 | 2.20 | 2.30 | 2.35 | +0.11 | +5.26% | 72 | 116 | 24.34% |
| PINS240816P00043000 | 2024-05-10 11:41AM EDT | 2024-08-16 | 3.35 | 3.35 | 3.45 | +0.14 | +4.36% | 3 | 474 | 33.33% |
| PINS240920P00043000 | 2024-05-10 12:48PM EDT | 2024-09-20 | 3.70 | 3.80 | 3.85 | 0.00 | - | 1 | 71 | 32.57% |
| PINS241018P00043000 | 2024-05-07 2:42PM EDT | 2024-10-18 | 4.50 | 4.00 | 4.10 | 0.00 | - | 41 | 41 | 31.84% |
| PINS241115P00043000 | 2024-05-07 11:29AM EDT | 2024-11-15 | 5.10 | 4.70 | 4.90 | 0.00 | - | 187 | 360 | 36.04% |
| PINS241220P00043000 | 2024-05-10 10:51AM EDT | 2024-12-20 | 4.95 | 4.95 | 5.20 | -0.25 | -4.81% | 162 | 2 | 35.38% |
| PINS250117P00043000 | 2024-05-10 1:31PM EDT | 2025-01-17 | 5.05 | 5.10 | 5.25 | -0.05 | -0.98% | 11 | 183 | 33.72% |
© 2024 Yahoo. All rights reserved.