Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240705C00025000 | 2024-06-07 2:14PM EDT | 25.00 | 18.95 | 19.00 | 19.25 | 0.00 | - | 1 | 1 | 209.38% |
| PINS240705C00030000 | 2024-06-28 2:51PM EDT | 30.00 | 14.20 | 12.65 | 15.10 | +0.30 | +2.16% | 3 | 3 | 288.87% |
| PINS240705C00031000 | 2024-06-14 11:02AM EDT | 31.00 | 12.66 | 13.00 | 15.30 | 0.00 | - | 1 | 2 | 275.00% |
| PINS240705C00032000 | 2024-06-14 3:22PM EDT | 32.00 | 12.03 | 12.00 | 12.25 | 0.00 | - | 2 | 3 | 126.56% |
| PINS240705C00036000 | 2024-06-28 2:59PM EDT | 36.00 | 8.20 | 6.60 | 8.90 | -0.11 | -1.32% | 4 | 23 | 170.31% |
| PINS240705C00037000 | 2024-06-25 12:01PM EDT | 37.00 | 7.18 | 7.05 | 7.55 | 0.00 | - | 10 | 15 | 102.93% |
| PINS240705C00038000 | 2024-06-28 3:16PM EDT | 38.00 | 6.14 | 6.05 | 8.30 | +0.50 | +8.87% | 8 | 10 | 157.13% |
| PINS240705C00038500 | 2024-06-20 2:02PM EDT | 38.50 | 5.50 | 5.55 | 5.75 | 0.00 | - | - | 4 | 65.63% |
| PINS240705C00039000 | 2024-06-27 3:46PM EDT | 39.00 | 5.11 | 5.05 | 7.05 | 0.00 | - | 7 | 9 | 133.01% |
| PINS240705C00040000 | 2024-06-27 1:46PM EDT | 40.00 | 4.09 | 4.05 | 4.25 | 0.00 | - | 4 | 98 | 50.39% |
| PINS240705C00041000 | 2024-06-28 12:56PM EDT | 41.00 | 3.25 | 2.44 | 3.25 | -0.43 | -11.68% | 1 | 12 | 50.20% |
| PINS240705C00041500 | 2024-06-27 11:25AM EDT | 41.50 | 2.76 | 2.61 | 2.76 | 0.00 | - | 5 | 13 | 45.02% |
| PINS240705C00042000 | 2024-06-28 3:14PM EDT | 42.00 | 2.31 | 1.94 | 2.35 | -0.46 | -16.61% | 16 | 244 | 44.92% |
| PINS240705C00042500 | 2024-06-28 3:10PM EDT | 42.50 | 1.78 | 1.58 | 1.75 | 0.00 | - | 7 | 26 | 31.74% |
| PINS240705C00043000 | 2024-06-28 3:32PM EDT | 43.00 | 1.30 | 1.26 | 1.32 | -0.04 | -2.99% | 57 | 303 | 29.20% |
| PINS240705C00043500 | 2024-06-28 2:36PM EDT | 43.50 | 0.96 | 0.90 | 0.93 | -0.09 | -8.57% | 9 | 68 | 26.95% |
| PINS240705C00044000 | 2024-06-28 3:31PM EDT | 44.00 | 0.65 | 0.60 | 0.62 | -0.05 | -7.14% | 217 | 350 | 25.98% |
| PINS240705C00044500 | 2024-06-28 3:59PM EDT | 44.50 | 0.39 | 0.38 | 0.39 | -0.08 | -17.02% | 160 | 391 | 25.59% |
| PINS240705C00045000 | 2024-06-28 3:54PM EDT | 45.00 | 0.25 | 0.23 | 0.24 | -0.10 | -28.57% | 423 | 1,074 | 25.98% |
| PINS240705C00045500 | 2024-06-28 3:42PM EDT | 45.50 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 520 | 575 | 27.05% |
| PINS240705C00046000 | 2024-06-28 2:12PM EDT | 46.00 | 0.10 | 0.08 | 0.11 | -0.04 | -28.57% | 66 | 410 | 29.49% |
| PINS240705C00046500 | 2024-06-28 2:28PM EDT | 46.50 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 28 | 12 | 31.64% |
| PINS240705C00047000 | 2024-06-27 1:24PM EDT | 47.00 | 0.08 | 0.03 | 0.06 | +0.03 | +60.00% | 1 | 163 | 33.79% |
| PINS240705C00047500 | 2024-06-20 9:42AM EDT | 47.50 | 0.28 | 0.02 | 0.05 | 0.00 | - | - | 2 | 36.52% |
| PINS240705C00048000 | 2024-06-28 3:18PM EDT | 48.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 12 | 61 | 38.67% |
| PINS240705C00048500 | 2024-06-25 3:53PM EDT | 48.50 | 0.09 | 0.01 | 0.04 | 0.00 | - | 41 | 43 | 42.58% |
| PINS240705C00049000 | 2024-06-28 11:50AM EDT | 49.00 | 0.02 | 0.01 | 0.04 | -0.03 | -60.00% | 1 | 149 | 46.09% |
| PINS240705C00050000 | 2024-06-25 3:35PM EDT | 50.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 3 | 32 | 53.13% |
| PINS240705C00051000 | 2024-06-07 3:07PM EDT | 51.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 51.56% |
| PINS240705C00052000 | 2024-06-28 2:02PM EDT | 52.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 56 | 59.38% |
Putsfor5 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240705P00035000 | 2024-06-14 9:30AM EDT | 35.00 | 0.09 | 0.00 | 0.95 | 0.00 | - | 1 | 2 | 155.08% |
| PINS240705P00036000 | 2024-06-17 1:12PM EDT | 36.00 | 0.01 | 0.00 | 0.29 | -0.02 | -66.67% | 4 | 40 | 103.32% |
| PINS240705P00037000 | 2024-06-17 1:15PM EDT | 37.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 341 | 150 | 64.06% |
| PINS240705P00037500 | 2024-06-17 1:12PM EDT | 37.50 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 115 | 60.16% |
| PINS240705P00038000 | 2024-06-26 9:30AM EDT | 38.00 | 0.11 | 0.00 | 0.03 | 0.00 | - | 4 | 321 | 53.13% |
| PINS240705P00039000 | 2024-06-26 1:28PM EDT | 39.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 31 | 135 | 50.39% |
| PINS240705P00040000 | 2024-06-26 1:29PM EDT | 40.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 43 | 91 | 43.75% |
| PINS240705P00040500 | 2024-06-17 1:44PM EDT | 40.50 | 0.10 | 0.01 | 0.04 | 0.00 | - | - | 2 | 39.06% |
| PINS240705P00041000 | 2024-06-28 10:52AM EDT | 41.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 29 | 127 | 34.38% |
| PINS240705P00041500 | 2024-06-28 12:22PM EDT | 41.50 | 0.05 | 0.02 | 0.05 | -0.16 | -76.19% | 2 | 2 | 31.25% |
| PINS240705P00042000 | 2024-06-28 3:34PM EDT | 42.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 11 | 182 | 28.52% |
| PINS240705P00042500 | 2024-06-27 1:47PM EDT | 42.50 | 0.11 | 0.08 | 0.11 | -0.04 | -26.67% | 1 | 112 | 26.76% |
| PINS240705P00043000 | 2024-06-28 3:43PM EDT | 43.00 | 0.16 | 0.15 | 0.18 | -0.07 | -30.43% | 92 | 181 | 25.20% |
| PINS240705P00043500 | 2024-06-28 3:58PM EDT | 43.50 | 0.28 | 0.29 | 0.31 | -0.05 | -15.15% | 94 | 236 | 24.51% |
| PINS240705P00044000 | 2024-06-28 3:59PM EDT | 44.00 | 0.51 | 0.48 | 0.51 | -0.03 | -5.56% | 85 | 625 | 24.17% |
| PINS240705P00045000 | 2024-06-28 3:13PM EDT | 45.00 | 1.08 | 1.09 | 1.15 | -0.06 | -5.26% | 104 | 94 | 24.90% |
| PINS240705P00046000 | 2024-06-26 12:10PM EDT | 46.00 | 1.79 | 1.89 | 2.22 | +0.05 | +2.87% | 1 | 11 | 41.80% |
© 2024 Yahoo. All rights reserved.