Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
Strike:49.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00049000 | 2024-05-07 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 112.50% |
| PINS240517C00049000 | 2024-05-08 1:48PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 310 | 48.44% |
| PINS240531C00049000 | 2024-05-09 1:01PM EDT | 2024-05-31 | 0.04 | 0.01 | 0.05 | 0.00 | - | 100 | 72 | 33.79% |
| PINS240607C00049000 | 2024-05-09 10:04AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | 0.00 | - | 3 | 3 | 29.49% |
| PINS240614C00049000 | 2024-05-08 11:12AM EDT | 2024-06-14 | 0.13 | 0.05 | 0.09 | 0.00 | - | - | 1 | 29.49% |
| PINS240621C00049000 | 2024-05-10 11:20AM EDT | 2024-06-21 | 0.11 | 0.09 | 0.12 | -0.04 | -26.67% | 169 | 332 | 28.71% |
| PINS240719C00049000 | 2024-05-10 12:53PM EDT | 2024-07-19 | 0.35 | 0.31 | 0.34 | -0.06 | -14.63% | 14 | 79 | 29.15% |
| PINS240816C00049000 | 2024-05-10 12:37PM EDT | 2024-08-16 | 1.23 | 1.18 | 1.22 | -0.10 | -7.52% | 45 | 97 | 39.11% |
| PINS240920C00049000 | 2024-05-10 2:16PM EDT | 2024-09-20 | 1.69 | 1.60 | 1.68 | -0.17 | -9.14% | 9 | 1 | 38.97% |
| PINS241220C00049000 | 2024-05-08 12:35PM EDT | 2024-12-20 | 3.48 | 3.15 | 3.30 | 0.00 | - | 1 | 1,000 | 43.35% |
| PINS250117C00049000 | 2024-05-07 10:21AM EDT | 2025-01-17 | 3.45 | 3.35 | 3.50 | +0.25 | +7.81% | 7 | 53 | 42.36% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00049000 | 2024-05-01 12:22PM EDT | 2024-05-17 | 8.55 | 6.70 | 6.80 | 0.00 | - | 97 | 0 | 0.00% |
| PINS240621P00049000 | 2024-02-08 1:21PM EDT | 2024-06-21 | 9.95 | 14.00 | 14.20 | 0.00 | - | - | 9 | 167.48% |
| PINS240719P00049000 | 2024-02-09 4:47PM EDT | 2024-07-19 | 12.20 | 14.00 | 15.10 | 0.00 | - | - | 27 | 136.43% |
| PINS240816P00049000 | 2024-05-07 12:11PM EDT | 2024-08-16 | 7.90 | 7.25 | 7.40 | 0.00 | - | 3 | 1 | 27.83% |
| PINS240920P00049000 | 2024-05-08 12:27PM EDT | 2024-09-20 | 7.55 | 7.55 | 7.80 | 0.00 | - | - | 143 | 29.61% |
| PINS241115P00049000 | 2024-05-09 2:25PM EDT | 2024-11-15 | 8.20 | 8.35 | 8.50 | -0.25 | -2.96% | 2 | 186 | 31.98% |
| PINS241220P00049000 | 2024-05-10 10:35AM EDT | 2024-12-20 | 8.70 | 8.55 | 8.70 | -1.45 | -14.29% | 1 | 5 | 31.13% |
© 2024 Yahoo. All rights reserved.