Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Strike:45.00
CallsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240614C00045000 | 2024-06-10 3:58PM EDT | 2024-06-14 | 0.24 | 0.26 | 0.29 | -0.22 | -47.83% | 94 | 1,768 | 31.84% |
| PINS240621C00045000 | 2024-06-10 3:55PM EDT | 2024-06-21 | 0.48 | 0.49 | 0.53 | -0.20 | -29.41% | 265 | 3,402 | 28.96% |
| PINS240628C00045000 | 2024-06-10 3:10PM EDT | 2024-06-28 | 0.77 | 0.73 | 0.82 | -0.13 | -14.44% | 92 | 0 | 30.66% |
| PINS240705C00045000 | 2024-06-10 2:40PM EDT | 2024-07-05 | 0.85 | 0.90 | 0.99 | -0.10 | -10.53% | 16 | 186 | 29.93% |
| PINS240712C00045000 | 2024-06-10 1:29PM EDT | 2024-07-12 | 1.01 | 1.09 | 1.17 | -0.29 | -22.31% | 57 | 54 | 30.05% |
| PINS240719C00045000 | 2024-06-10 3:16PM EDT | 2024-07-19 | 1.31 | 1.31 | 1.35 | -0.16 | -10.88% | 319 | 1,424 | 30.45% |
| PINS240816C00045000 | 2024-06-10 3:40PM EDT | 2024-08-16 | 2.91 | 2.91 | 2.95 | -0.15 | -4.90% | 107 | 1,776 | 44.53% |
| PINS240920C00045000 | 2024-06-10 1:11PM EDT | 2024-09-20 | 3.35 | 3.40 | 3.50 | -0.20 | -5.63% | 119 | 502 | 42.07% |
| PINS241018C00045000 | 2024-06-10 3:59PM EDT | 2024-10-18 | 3.87 | 3.75 | 3.90 | -0.08 | -2.03% | 4 | 1,583 | 41.11% |
| PINS241115C00045000 | 2024-06-10 2:29PM EDT | 2024-11-15 | 4.69 | 4.70 | 4.85 | +1.40 | +42.55% | 2 | 634 | 45.51% |
| PINS241220C00045000 | 2024-06-10 1:56PM EDT | 2024-12-20 | 5.08 | 5.15 | 5.30 | +0.03 | +0.59% | 40 | 203 | 44.73% |
| PINS250117C00045000 | 2024-06-10 3:54PM EDT | 2025-01-17 | 5.50 | 5.50 | 5.65 | +0.04 | +0.73% | 78 | 2,486 | 44.39% |
| PINS250321C00045000 | 2024-06-06 10:33AM EDT | 2025-03-21 | 5.60 | 6.60 | 7.30 | 0.00 | - | 2 | 29 | 49.90% |
| PINS250620C00045000 | 2024-06-10 11:21AM EDT | 2025-06-20 | 7.77 | 7.75 | 8.00 | -0.23 | -2.88% | 1 | 527 | 47.44% |
| PINS260116C00045000 | 2024-06-10 9:41AM EDT | 2026-01-16 | 10.14 | 10.00 | 10.40 | -0.21 | -2.03% | 8 | 1,632 | 49.08% |
PutsforJune 14, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240621P00045000 | 2024-06-03 2:23PM EDT | 2024-06-21 | 1.56 | 1.37 | 1.42 | -2.49 | -61.48% | 50 | 201 | 26.56% |
| PINS240705P00045000 | 2024-06-10 11:09AM EDT | 2024-07-05 | 1.86 | 1.68 | 1.83 | -0.01 | -0.53% | 4 | 37 | 27.30% |
| PINS240712P00045000 | 2024-06-07 3:51PM EDT | 2024-07-12 | 2.20 | 1.79 | 1.95 | 0.00 | - | 1 | 1 | 26.56% |
| PINS240719P00045000 | 2024-06-10 2:58PM EDT | 2024-07-19 | 2.04 | 2.02 | 2.05 | -0.09 | -4.23% | 3 | 494 | 25.90% |
| PINS240816P00045000 | 2024-06-10 12:53PM EDT | 2024-08-16 | 3.55 | 3.40 | 3.50 | -0.06 | -1.66% | 161 | 1,250 | 39.14% |
| PINS240920P00045000 | 2024-06-05 1:23PM EDT | 2024-09-20 | 5.45 | 3.75 | 3.85 | 0.00 | - | 10 | 537 | 35.55% |
| PINS241018P00045000 | 2024-06-07 11:48AM EDT | 2024-10-18 | 4.40 | 3.95 | 4.10 | 0.00 | - | 3 | 36 | 33.90% |
| PINS241115P00045000 | 2024-05-31 3:00PM EDT | 2024-11-15 | 6.25 | 4.70 | 4.80 | 0.00 | - | 50 | 70 | 36.82% |
| PINS241220P00045000 | 2024-06-07 3:24PM EDT | 2024-12-20 | 5.16 | 4.35 | 5.10 | +0.01 | +0.19% | 1 | 154 | 35.67% |
| PINS250117P00045000 | 2024-06-10 9:37AM EDT | 2025-01-17 | 5.30 | 5.10 | 5.30 | +0.10 | +1.92% | 10 | 1,146 | 34.80% |
| PINS250321P00045000 | 2024-06-07 3:22PM EDT | 2025-03-21 | 6.05 | 5.90 | 6.05 | 0.00 | - | 3 | 153 | 35.57% |
| PINS250620P00045000 | 2024-06-07 12:31PM EDT | 2025-06-20 | 6.86 | 6.60 | 6.80 | 0.00 | - | 4 | 4 | 35.19% |
| PINS260116P00045000 | 2024-06-07 9:31AM EDT | 2026-01-16 | 8.20 | 7.80 | 8.15 | -0.25 | -2.96% | 20 | 0 | 34.33% |
© 2024 Yahoo. All rights reserved.