Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517C00015000 | 2024-04-03 1:18PM EDT | 15.00 | 20.40 | 25.55 | 25.80 | 0.00 | - | 5 | 18 | 0.00% |
| PINS240517C00017000 | 2024-05-01 9:50AM EDT | 17.00 | 22.35 | 24.45 | 25.80 | 0.00 | - | 2 | 12 | 635.94% |
| PINS240517C00018000 | 2023-11-30 3:05PM EDT | 18.00 | 16.75 | 19.40 | 19.75 | 0.00 | - | 2 | 37 | 0.00% |
| PINS240517C00019000 | 2024-05-06 10:18AM EDT | 19.00 | 21.30 | 23.30 | 23.45 | 0.00 | - | 1 | 104 | 331.25% |
| PINS240517C00020000 | 2024-05-02 2:03PM EDT | 20.00 | 20.30 | 21.95 | 22.50 | 0.00 | - | 2 | 41 | 389.06% |
| PINS240517C00021000 | 2023-10-31 3:11PM EDT | 21.00 | 10.25 | 13.70 | 14.05 | 0.00 | - | 18 | 33 | 0.00% |
| PINS240517C00022000 | 2024-05-14 1:26PM EDT | 22.00 | 20.00 | 20.25 | 20.50 | 0.00 | - | 4 | 124 | 343.75% |
| PINS240517C00023000 | 2024-05-13 1:21PM EDT | 23.00 | 18.90 | 19.35 | 20.65 | 0.00 | - | 1 | 51 | 498.44% |
| PINS240517C00024000 | 2024-05-06 3:20PM EDT | 24.00 | 17.00 | 17.55 | 18.95 | 0.00 | - | 2 | 80 | 458.59% |
| PINS240517C00025000 | 2024-05-15 12:15PM EDT | 25.00 | 17.10 | 16.65 | 17.50 | +0.10 | +0.59% | 8 | 272 | 282.81% |
| PINS240517C00026000 | 2024-05-15 11:34AM EDT | 26.00 | 15.90 | 16.30 | 18.55 | -0.47 | -2.87% | 2 | 130 | 489.06% |
| PINS240517C00027000 | 2024-05-15 2:51PM EDT | 27.00 | 15.47 | 14.00 | 16.95 | +0.62 | +4.18% | 4 | 336 | 228.13% |
| PINS240517C00027500 | 2024-05-01 2:56PM EDT | 27.50 | 13.00 | 14.80 | 14.95 | 0.00 | - | 1 | 4 | 187.50% |
| PINS240517C00028000 | 2024-05-15 11:34AM EDT | 28.00 | 13.90 | 13.95 | 14.85 | -0.45 | -3.14% | 4 | 236 | 335.55% |
| PINS240517C00028500 | 2024-05-02 10:03AM EDT | 28.50 | 11.20 | 13.55 | 14.00 | 0.00 | - | 5 | 8 | 220.31% |
| PINS240517C00029000 | 2024-05-15 11:46AM EDT | 29.00 | 13.21 | 12.40 | 13.45 | +0.53 | +4.18% | 3 | 190 | 165.63% |
| PINS240517C00029500 | 2024-05-15 3:13PM EDT | 29.50 | 13.00 | 11.60 | 13.55 | +2.10 | +19.27% | 1 | 21 | 336.33% |
| PINS240517C00030000 | 2024-05-15 3:57PM EDT | 30.00 | 12.43 | 12.30 | 12.45 | +0.68 | +5.79% | 5 | 646 | 153.13% |
| PINS240517C00030500 | 2024-04-25 2:06PM EDT | 30.50 | 3.70 | 10.80 | 12.70 | 0.00 | - | - | 16 | 334.77% |
| PINS240517C00031000 | 2024-05-15 1:07PM EDT | 31.00 | 11.20 | 11.15 | 11.45 | +0.15 | +1.36% | 13 | 714 | 140.63% |
| PINS240517C00031500 | 2024-05-01 10:51AM EDT | 31.50 | 8.90 | 9.95 | 11.65 | 0.00 | - | 20 | 248 | 303.52% |
| PINS240517C00032000 | 2024-05-15 3:51PM EDT | 32.00 | 10.60 | 10.35 | 10.45 | +0.40 | +3.92% | 84 | 690 | 128.13% |
| PINS240517C00032500 | 2024-05-15 2:05PM EDT | 32.50 | 10.00 | 8.80 | 10.05 | 0.00 | - | 1 | 281 | 174.22% |
| PINS240517C00033000 | 2024-05-15 12:52PM EDT | 33.00 | 9.22 | 8.15 | 9.45 | +0.02 | +0.22% | 22 | 1,830 | 115.63% |
| PINS240517C00033500 | 2024-05-06 11:15AM EDT | 33.50 | 7.15 | 8.55 | 9.00 | 0.00 | - | 1 | 411 | 140.63% |
| PINS240517C00034000 | 2024-05-15 3:39PM EDT | 34.00 | 8.40 | 8.35 | 8.45 | +0.27 | +3.32% | 6 | 8,892 | 103.13% |
| PINS240517C00034500 | 2024-05-10 2:14PM EDT | 34.50 | 7.80 | 6.35 | 9.75 | 0.00 | - | 98 | 692 | 141.41% |
| PINS240517C00035000 | 2024-05-15 3:32PM EDT | 35.00 | 7.59 | 7.35 | 7.50 | +0.50 | +7.05% | 52 | 7,322 | 118.75% |
| PINS240517C00035500 | 2024-05-14 3:17PM EDT | 35.50 | 6.70 | 5.85 | 7.00 | 0.00 | - | 3 | 770 | 110.94% |
| PINS240517C00036000 | 2024-05-15 3:29PM EDT | 36.00 | 6.53 | 6.35 | 6.50 | +0.85 | +14.96% | 98 | 3,208 | 103.91% |
| PINS240517C00036500 | 2024-05-09 1:51PM EDT | 36.50 | 6.00 | 5.85 | 7.70 | 0.00 | - | 4 | 68 | 202.54% |
| PINS240517C00037000 | 2024-05-15 2:14PM EDT | 37.00 | 5.52 | 5.35 | 5.45 | +0.32 | +6.15% | 3 | 11,894 | 67.19% |
| PINS240517C00037500 | 2024-05-15 11:44AM EDT | 37.50 | 5.00 | 4.85 | 5.80 | +0.10 | +2.04% | 1 | 1,299 | 133.59% |
| PINS240517C00038000 | 2024-05-15 10:42AM EDT | 38.00 | 4.00 | 4.35 | 4.50 | +0.19 | +4.99% | 4 | 2,107 | 75.00% |
| PINS240517C00038500 | 2024-05-15 3:25PM EDT | 38.50 | 4.15 | 3.85 | 4.20 | +0.37 | +9.79% | 4 | 83 | 73.44% |
| PINS240517C00039000 | 2024-05-15 1:27PM EDT | 39.00 | 3.31 | 3.25 | 3.50 | +0.58 | +21.25% | 2 | 2,120 | 60.55% |
| PINS240517C00039500 | 2024-05-15 10:38AM EDT | 39.50 | 2.73 | 2.69 | 3.00 | +0.23 | +9.20% | 6 | 760 | 53.13% |
| PINS240517C00040000 | 2024-05-15 2:24PM EDT | 40.00 | 2.50 | 2.24 | 2.51 | +0.39 | +18.48% | 104 | 12,047 | 47.66% |
| PINS240517C00040500 | 2024-05-15 11:23AM EDT | 40.50 | 1.48 | 1.77 | 2.01 | -0.28 | -15.91% | 2 | 316 | 40.04% |
| PINS240517C00041000 | 2024-05-15 3:28PM EDT | 41.00 | 1.59 | 1.28 | 1.63 | +0.44 | +38.26% | 242 | 4,596 | 45.12% |
| PINS240517C00041500 | 2024-05-15 3:12PM EDT | 41.50 | 1.09 | 0.97 | 1.18 | +0.26 | +31.33% | 159 | 299 | 39.26% |
| PINS240517C00042000 | 2024-05-15 3:57PM EDT | 42.00 | 0.60 | 0.57 | 0.61 | +0.13 | +27.66% | 433 | 5,889 | 22.66% |
| PINS240517C00042500 | 2024-05-15 3:55PM EDT | 42.50 | 0.34 | 0.28 | 0.32 | +0.11 | +47.83% | 458 | 3,667 | 22.75% |
| PINS240517C00043000 | 2024-05-15 3:55PM EDT | 43.00 | 0.15 | 0.13 | 0.15 | -0.01 | -6.25% | 168 | 2,645 | 23.54% |
| PINS240517C00043500 | 2024-05-15 1:29PM EDT | 43.50 | 0.04 | 0.06 | 0.08 | 0.00 | - | 116 | 409 | 26.37% |
| PINS240517C00044000 | 2024-05-15 3:54PM EDT | 44.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1,991 | 5,928 | 28.13% |
| PINS240517C00044500 | 2024-05-14 1:40PM EDT | 44.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 145 | 32.81% |
| PINS240517C00045000 | 2024-05-15 3:34PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,296 | 2,401 | 35.94% |
| PINS240517C00045500 | 2024-05-15 1:12PM EDT | 45.50 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 5 | 44.53% |
| PINS240517C00046000 | 2024-05-15 2:59PM EDT | 46.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 139 | 50.00% |
| PINS240517C00047000 | 2024-05-14 2:39PM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 187 | 51.56% |
| PINS240517C00048000 | 2024-05-14 3:53PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 237 | 59.38% |
| PINS240517C00049000 | 2024-05-13 2:57PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 167 | 473 | 68.75% |
| PINS240517C00050000 | 2024-05-15 9:56AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15 | 1,603 | 71.88% |
| PINS240517C00055000 | 2024-05-14 9:30AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,168 | 114.06% |
| PINS240517C00060000 | 2024-05-09 3:54PM EDT | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 50 | 137.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240517P00015000 | 2024-03-15 9:31AM EDT | 15.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 4 | 413 | 738.28% |
| PINS240517P00017000 | 2024-02-06 3:24PM EDT | 17.00 | 0.06 | 0.00 | 1.33 | 0.00 | - | 1 | 24 | 733.59% |
| PINS240517P00018000 | 2024-05-07 10:44AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 205 | 592 | 325.00% |
| PINS240517P00019000 | 2024-04-24 3:36PM EDT | 19.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 202 | 298 | 312.50% |
| PINS240517P00020000 | 2024-05-01 2:42PM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 340 | 287.50% |
| PINS240517P00021000 | 2024-04-03 11:38AM EDT | 21.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 121 | 64 | 275.00% |
| PINS240517P00022000 | 2024-05-01 9:31AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 997 | 256.25% |
| PINS240517P00023000 | 2024-05-09 3:58PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 251 | 268.75% |
| PINS240517P00024000 | 2024-05-07 9:48AM EDT | 24.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 8 | 420 | 333.59% |
| PINS240517P00025000 | 2024-05-13 2:56PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,579 | 212.50% |
| PINS240517P00026000 | 2024-05-06 12:05PM EDT | 26.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 68 | 309 | 292.19% |
| PINS240517P00027000 | 2024-05-10 12:24PM EDT | 27.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 561 | 212.50% |
| PINS240517P00027500 | 2024-05-07 11:34AM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 53 | 187.50% |
| PINS240517P00028000 | 2024-05-07 1:03PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,722 | 168.75% |
| PINS240517P00028500 | 2024-05-01 9:31AM EDT | 28.50 | 0.40 | 0.00 | 0.22 | 0.00 | - | 3 | 18 | 244.53% |
| PINS240517P00029000 | 2024-05-14 11:45AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,005 | 156.25% |
| PINS240517P00029500 | 2024-05-10 10:27AM EDT | 29.50 | 0.06 | 0.00 | 0.22 | 0.00 | - | 5 | 16 | 225.78% |
| PINS240517P00030000 | 2024-05-14 9:59AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,755 | 143.75% |
| PINS240517P00030500 | 2024-05-01 2:30PM EDT | 30.50 | 0.04 | 0.00 | 0.22 | 0.00 | - | 7 | 16 | 208.59% |
| PINS240517P00031000 | 2024-05-08 12:46PM EDT | 31.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 6,113 | 174.22% |
| PINS240517P00031500 | 2024-05-02 1:00PM EDT | 31.50 | 0.04 | 0.00 | 0.37 | 0.00 | - | 5 | 459 | 212.50% |
| PINS240517P00032000 | 2024-05-10 2:45PM EDT | 32.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 3,906 | 187.50% |
| PINS240517P00032500 | 2024-05-08 10:33AM EDT | 32.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,331 | 112.50% |
| PINS240517P00033000 | 2024-05-13 10:47AM EDT | 33.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,680 | 106.25% |
| PINS240517P00033500 | 2024-05-03 9:34AM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,564 | 100.00% |
| PINS240517P00034000 | 2024-05-14 3:19PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,446 | 93.75% |
| PINS240517P00034500 | 2024-05-01 9:32AM EDT | 34.50 | 0.25 | 0.00 | 0.37 | 0.00 | - | 11 | 320 | 158.59% |
| PINS240517P00035000 | 2024-05-14 10:25AM EDT | 35.00 | 0.01 | 0.00 | 0.37 | 0.00 | - | 21 | 6,932 | 150.00% |
| PINS240517P00035500 | 2024-05-08 1:53PM EDT | 35.50 | 0.02 | 0.00 | 0.37 | 0.00 | - | 7 | 285 | 141.41% |
| PINS240517P00036000 | 2024-05-14 2:20PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 2,812 | 82.81% |
| PINS240517P00036500 | 2024-05-14 2:21PM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 74 | 65.63% |
| PINS240517P00037000 | 2024-05-15 9:42AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 2,472 | 62.50% |
| PINS240517P00037500 | 2024-05-14 3:04PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 959 | 60.94% |
| PINS240517P00038000 | 2024-05-15 10:34AM EDT | 38.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 1,041 | 56.25% |
| PINS240517P00038500 | 2024-05-13 11:58AM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 311 | 53.13% |
| PINS240517P00039000 | 2024-05-15 1:06PM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 7 | 1,759 | 49.22% |
| PINS240517P00039500 | 2024-05-14 3:16PM EDT | 39.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 125 | 46.09% |
| PINS240517P00040000 | 2024-05-15 2:17PM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 22 | 7,019 | 39.45% |
| PINS240517P00040500 | 2024-05-15 1:32PM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 4 | 1,698 | 30.08% |
| PINS240517P00041000 | 2024-05-15 1:27PM EDT | 41.00 | 0.04 | 0.02 | 0.05 | -0.06 | -60.00% | 31 | 1,206 | 29.30% |
| PINS240517P00041500 | 2024-05-15 2:23PM EDT | 41.50 | 0.05 | 0.05 | 0.08 | -0.15 | -75.00% | 337 | 511 | 24.81% |
| PINS240517P00042000 | 2024-05-15 3:46PM EDT | 42.00 | 0.15 | 0.15 | 0.19 | -0.22 | -59.46% | 978 | 1,955 | 24.22% |
| PINS240517P00042500 | 2024-05-15 3:54PM EDT | 42.50 | 0.38 | 0.37 | 0.41 | -0.32 | -45.71% | 57 | 1,066 | 24.71% |
| PINS240517P00043000 | 2024-05-15 9:51AM EDT | 43.00 | 1.39 | 0.70 | 0.74 | +0.38 | +37.62% | 14 | 1,529 | 25.78% |
| PINS240517P00043500 | 2024-05-15 10:47AM EDT | 43.50 | 1.56 | 0.97 | 1.24 | +0.18 | +13.04% | 9 | 28 | 35.74% |
| PINS240517P00044000 | 2024-05-15 9:52AM EDT | 44.00 | 2.26 | 1.53 | 1.66 | +0.21 | +10.24% | 4 | 72 | 36.52% |
| PINS240517P00044500 | 2024-05-14 10:59AM EDT | 44.50 | 2.87 | 1.84 | 2.29 | 0.00 | - | 6 | 7 | 58.20% |
| PINS240517P00045000 | 2024-05-07 12:21PM EDT | 45.00 | 3.20 | 2.50 | 2.97 | 0.00 | - | 12 | 52 | 60.55% |
| PINS240517P00045500 | 2024-05-14 2:36PM EDT | 45.50 | 3.43 | 3.05 | 3.20 | 0.00 | - | 3 | 0 | 52.34% |
| PINS240517P00046000 | 2024-05-15 3:13PM EDT | 46.00 | 3.60 | 2.33 | 4.65 | -0.42 | -10.45% | 20 | 75 | 154.88% |
| PINS240517P00047000 | 2024-05-15 3:13PM EDT | 47.00 | 4.60 | 4.50 | 4.70 | -0.35 | -7.07% | 19 | 8 | 63.67% |
| PINS240517P00048000 | 2024-05-01 2:47PM EDT | 48.00 | 7.80 | 5.50 | 5.90 | 0.00 | - | 27 | 0 | 96.09% |
| PINS240517P00049000 | 2024-05-14 3:07PM EDT | 49.00 | 6.75 | 6.50 | 6.70 | 0.00 | - | 1 | 0 | 84.38% |
| PINS240517P00050000 | 2024-05-15 10:38AM EDT | 50.00 | 8.05 | 7.50 | 7.90 | -1.40 | -14.81% | 2 | 0 | 119.14% |
| PINS240517P00055000 | 2024-05-15 9:40AM EDT | 55.00 | 12.90 | 12.50 | 13.35 | -1.35 | -9.47% | 9 | 0 | 209.96% |
© 2024 Yahoo. All rights reserved.