Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240628C00025000 | 2024-06-21 12:02PM EDT | 25.00 | 18.57 | 18.45 | 18.70 | -0.28 | -1.49% | 1 | 34 | 217.97% |
| PINS240628C00030000 | 2024-06-17 3:50PM EDT | 30.00 | 14.29 | 13.45 | 15.50 | 0.00 | - | 10 | 13 | 267.19% |
| PINS240628C00031000 | 2024-06-14 11:01AM EDT | 31.00 | 12.68 | 11.55 | 13.70 | 0.00 | - | - | 1 | 96.88% |
| PINS240628C00033000 | 2024-06-17 3:53PM EDT | 33.00 | 11.05 | 10.45 | 11.65 | 0.00 | - | 3 | 4 | 174.41% |
| PINS240628C00034000 | 2024-06-20 11:24AM EDT | 34.00 | 9.86 | 8.95 | 10.75 | +9.86 | - | - | 1 | 135.94% |
| PINS240628C00035000 | 2024-06-21 2:50PM EDT | 35.00 | 8.46 | 8.45 | 10.50 | +2.49 | +41.71% | 8 | 7 | 183.01% |
| PINS240628C00036000 | 2024-06-21 3:27PM EDT | 36.00 | 7.50 | 7.50 | 9.65 | +7.50 | - | 4 | 1 | 174.41% |
| PINS240628C00037000 | 2024-06-21 1:52PM EDT | 37.00 | 6.48 | 6.50 | 7.05 | -0.45 | -6.49% | 11 | 33 | 89.26% |
| PINS240628C00037500 | 2024-06-14 10:31AM EDT | 37.50 | 5.65 | 6.00 | 8.15 | 0.00 | - | - | 2 | 150.00% |
| PINS240628C00038000 | 2024-06-21 2:03PM EDT | 38.00 | 5.44 | 5.10 | 7.55 | -0.45 | -7.64% | 6 | 6 | 125.20% |
| PINS240628C00038500 | 2024-06-20 11:09AM EDT | 38.50 | 5.60 | 5.00 | 6.20 | +5.60 | - | - | 8 | 101.56% |
| PINS240628C00039000 | 2024-06-20 9:54AM EDT | 39.00 | 5.78 | 4.50 | 5.55 | 0.00 | - | 1 | 8 | 88.87% |
| PINS240628C00039500 | 2024-06-21 9:49AM EDT | 39.50 | 4.49 | 3.95 | 6.15 | +4.49 | - | 3 | 1 | 115.92% |
| PINS240628C00040000 | 2024-06-20 9:30AM EDT | 40.00 | 4.06 | 3.05 | 4.60 | 0.00 | - | 3 | 123 | 59.57% |
| PINS240628C00040500 | 2024-06-21 3:56PM EDT | 40.50 | 3.07 | 2.84 | 4.05 | -0.69 | -18.35% | 7 | 6 | 62.70% |
| PINS240628C00041000 | 2024-06-21 3:39PM EDT | 41.00 | 2.70 | 2.43 | 2.87 | -0.40 | -12.90% | 14 | 20 | 50.68% |
| PINS240628C00041500 | 2024-06-21 10:07AM EDT | 41.50 | 2.26 | 2.14 | 2.41 | +2.26 | - | 1 | 3 | 46.78% |
| PINS240628C00042000 | 2024-06-21 3:33PM EDT | 42.00 | 1.71 | 1.59 | 1.85 | -0.62 | -26.61% | 7 | 662 | 36.04% |
| PINS240628C00042500 | 2024-06-21 12:54PM EDT | 42.50 | 1.36 | 1.35 | 1.52 | -0.31 | -18.56% | 16 | 33 | 38.38% |
| PINS240628C00043000 | 2024-06-21 3:50PM EDT | 43.00 | 1.16 | 1.01 | 1.05 | +0.01 | +0.87% | 100 | 595 | 31.45% |
| PINS240628C00043500 | 2024-06-21 3:55PM EDT | 43.50 | 0.68 | 0.71 | 0.75 | -0.34 | -33.33% | 184 | 131 | 30.86% |
| PINS240628C00044000 | 2024-06-21 3:59PM EDT | 44.00 | 0.49 | 0.48 | 0.51 | -0.28 | -36.36% | 128 | 1,094 | 30.47% |
| PINS240628C00044500 | 2024-06-21 3:56PM EDT | 44.50 | 0.28 | 0.31 | 0.35 | -0.33 | -54.10% | 85 | 333 | 31.25% |
| PINS240628C00045000 | 2024-06-21 3:52PM EDT | 45.00 | 0.19 | 0.19 | 0.23 | -0.25 | -56.82% | 127 | 1,356 | 31.74% |
| PINS240628C00045500 | 2024-06-21 3:45PM EDT | 45.50 | 0.12 | 0.12 | 0.15 | -0.15 | -55.56% | 87 | 274 | 32.42% |
| PINS240628C00046000 | 2024-06-21 3:58PM EDT | 46.00 | 0.08 | 0.08 | 0.09 | -0.14 | -63.64% | 142 | 750 | 32.62% |
| PINS240628C00046500 | 2024-06-20 10:41AM EDT | 46.50 | 0.17 | 0.05 | 0.07 | 0.00 | - | 3 | 46 | 34.96% |
| PINS240628C00047000 | 2024-06-21 11:27AM EDT | 47.00 | 0.07 | 0.03 | 0.06 | -0.03 | -30.00% | 3 | 44 | 37.89% |
| PINS240628C00047500 | 2024-06-21 3:45PM EDT | 47.50 | 0.03 | 0.02 | 0.06 | -0.05 | -62.50% | 1 | 21 | 42.19% |
| PINS240628C00048000 | 2024-06-21 3:29PM EDT | 48.00 | 0.04 | 0.01 | 0.05 | -0.10 | -71.43% | 2 | 93 | 44.53% |
| PINS240628C00048500 | 2024-06-21 2:07PM EDT | 48.50 | 0.03 | 0.01 | 0.05 | +0.03 | - | 3 | 1 | 48.05% |
| PINS240628C00049000 | 2024-06-14 1:39PM EDT | 49.00 | 0.09 | 0.01 | 0.05 | 0.00 | - | 1 | 14 | 51.95% |
| PINS240628C00049500 | 2024-06-21 11:27AM EDT | 49.50 | 0.02 | 0.01 | 0.04 | +0.02 | - | 2 | 3 | 53.13% |
| PINS240628C00050000 | 2024-06-21 2:00PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 25 | 117 | 50.78% |
| PINS240628C00054000 | 2024-06-21 1:45PM EDT | 54.00 | 0.01 | 0.00 | 0.45 | +0.01 | - | 5 | - | 113.67% |
| PINS240628C00055000 | 2024-06-21 12:48PM EDT | 55.00 | 0.01 | 0.00 | 0.04 | +0.01 | - | 3 | - | 79.69% |
Putsfor28 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240628P00032000 | 2024-06-21 9:54AM EDT | 32.00 | 0.01 | 0.00 | 1.26 | +0.01 | - | 4 | 0 | 210.94% |
| PINS240628P00034000 | 2024-06-11 3:05PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 20 | 90.63% |
| PINS240628P00035000 | 2024-06-21 1:24PM EDT | 35.00 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 4 | 20 | 78.13% |
| PINS240628P00036000 | 2024-06-21 11:05AM EDT | 36.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 61 | 106 | 74.22% |
| PINS240628P00037000 | 2024-06-21 11:07AM EDT | 37.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 30 | 55 | 64.84% |
| PINS240628P00037500 | 2024-06-20 9:56AM EDT | 37.50 | 0.03 | 0.01 | 0.05 | +0.03 | - | - | 1 | 60.16% |
| PINS240628P00038000 | 2024-06-18 10:18AM EDT | 38.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 3 | 18 | 55.86% |
| PINS240628P00038500 | 2024-06-20 10:59AM EDT | 38.50 | 0.02 | 0.01 | 0.05 | +0.02 | - | - | 8 | 51.56% |
| PINS240628P00039000 | 2024-06-21 11:06AM EDT | 39.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 91 | 151 | 51.56% |
| PINS240628P00039500 | 2024-06-21 3:03PM EDT | 39.50 | 0.03 | 0.00 | 0.05 | +0.03 | - | 1 | 89 | 46.48% |
| PINS240628P00040000 | 2024-06-21 2:57PM EDT | 40.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 105 | 43.36% |
| PINS240628P00040500 | 2024-06-21 3:56PM EDT | 40.50 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 5 | 10 | 38.48% |
| PINS240628P00041000 | 2024-06-21 12:10PM EDT | 41.00 | 0.09 | 0.05 | 0.08 | 0.00 | - | 7 | 92 | 35.94% |
| PINS240628P00041500 | 2024-06-21 3:56PM EDT | 41.50 | 0.11 | 0.08 | 0.11 | +0.01 | +10.00% | 12 | 12 | 33.40% |
| PINS240628P00042000 | 2024-06-21 3:55PM EDT | 42.00 | 0.17 | 0.13 | 0.17 | -0.05 | -22.73% | 28 | 102 | 32.03% |
| PINS240628P00042500 | 2024-06-21 2:45PM EDT | 42.50 | 0.27 | 0.22 | 0.26 | -0.05 | -15.62% | 49 | 267 | 30.76% |
| PINS240628P00043000 | 2024-06-21 3:59PM EDT | 43.00 | 0.43 | 0.37 | 0.39 | -0.08 | -15.69% | 111 | 159 | 29.49% |
| PINS240628P00043500 | 2024-06-21 3:59PM EDT | 43.50 | 0.60 | 0.57 | 0.60 | -0.15 | -20.00% | 115 | 218 | 29.59% |
| PINS240628P00044000 | 2024-06-21 3:53PM EDT | 44.00 | 0.90 | 0.83 | 0.86 | +0.05 | +5.88% | 143 | 58 | 29.10% |
| PINS240628P00044500 | 2024-06-21 3:12PM EDT | 44.50 | 1.24 | 1.08 | 1.22 | -0.11 | -8.15% | 94 | 32 | 30.76% |
| PINS240628P00045000 | 2024-06-21 11:32AM EDT | 45.00 | 1.71 | 1.37 | 1.94 | +1.71 | - | 3 | 224 | 49.32% |
| PINS240628P00045500 | 2024-06-21 9:54AM EDT | 45.50 | 2.30 | 1.89 | 2.09 | +2.30 | - | 1 | 11 | 36.52% |
| PINS240628P00046000 | 2024-06-21 3:20PM EDT | 46.00 | 2.65 | 2.41 | 2.59 | +0.79 | +42.47% | 22 | 24 | 42.29% |
| PINS240628P00048000 | 2024-06-18 11:42AM EDT | 48.00 | 3.80 | 3.45 | 5.05 | +3.80 | - | - | 1 | 94.04% |
| PINS240628P00049000 | 2024-06-20 9:36AM EDT | 49.00 | 4.30 | 3.45 | 6.40 | +4.30 | - | - | 3 | 125.49% |
| PINS240628P00051000 | 2024-06-17 9:39AM EDT | 51.00 | 7.50 | 5.85 | 7.85 | +7.50 | - | - | 7 | 111.72% |
| PINS240628P00052000 | 2024-06-18 10:00AM EDT | 52.00 | 8.10 | 6.70 | 8.60 | +8.10 | - | - | 3 | 98.05% |
© 2024 Yahoo. All rights reserved.