Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240712C00031000 | 2024-06-21 10:31AM EDT | 31.00 | 12.78 | 12.05 | 13.55 | 0.00 | - | 1 | 1 | 145.70% |
| PINS240712C00036000 | 2024-06-21 3:05PM EDT | 36.00 | 7.70 | 7.75 | 8.60 | 0.00 | - | 1 | 1 | 65.63% |
| PINS240712C00037000 | 2024-06-27 3:28PM EDT | 37.00 | 7.26 | 6.10 | 8.35 | 0.00 | - | 11 | 12 | 63.48% |
| PINS240712C00038000 | 2024-06-14 2:45PM EDT | 38.00 | 5.96 | 4.50 | 7.75 | 0.00 | - | 1 | 4 | 130.18% |
| PINS240712C00039000 | 2024-06-14 10:32AM EDT | 39.00 | 4.47 | 4.90 | 5.95 | 0.00 | - | 1 | 1 | 61.13% |
| PINS240712C00040000 | 2024-06-25 2:00PM EDT | 40.00 | 4.85 | 4.10 | 4.65 | 0.00 | - | 3 | 10 | 62.79% |
| PINS240712C00041000 | 2024-06-24 3:59PM EDT | 41.00 | 2.48 | 2.84 | 4.25 | 0.00 | - | 1 | 6 | 75.39% |
| PINS240712C00042000 | 2024-06-27 1:20PM EDT | 42.00 | 2.40 | 2.31 | 2.43 | 0.00 | - | 11 | 34 | 33.89% |
| PINS240712C00043000 | 2024-06-28 3:45PM EDT | 43.00 | 1.59 | 1.36 | 1.66 | -0.71 | -30.87% | 4 | 707 | 31.69% |
| PINS240712C00044000 | 2024-06-28 11:26AM EDT | 44.00 | 1.01 | 0.95 | 1.02 | -0.01 | -0.98% | 46 | 1,197 | 29.69% |
| PINS240712C00045000 | 2024-06-28 3:52PM EDT | 45.00 | 0.57 | 0.53 | 0.57 | -0.04 | -6.56% | 40 | 268 | 28.76% |
| PINS240712C00046000 | 2024-06-28 3:53PM EDT | 46.00 | 0.30 | 0.27 | 0.31 | -0.04 | -11.76% | 9 | 149 | 29.20% |
| PINS240712C00047000 | 2024-06-28 3:49PM EDT | 47.00 | 0.15 | 0.14 | 0.17 | -0.05 | -25.00% | 1 | 164 | 30.27% |
| PINS240712C00048000 | 2024-06-26 11:37AM EDT | 48.00 | 0.15 | 0.07 | 0.10 | 0.00 | - | 1 | 16 | 32.03% |
| PINS240712C00049000 | 2024-06-28 11:50AM EDT | 49.00 | 0.05 | 0.03 | 0.08 | -0.01 | -16.67% | 1 | 15 | 35.94% |
| PINS240712C00050000 | 2024-06-27 9:58AM EDT | 50.00 | 0.08 | 0.02 | 0.06 | 0.00 | - | 10 | 53 | 38.87% |
| PINS240712C00051000 | 2024-06-18 12:22PM EDT | 51.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | - | 1 | 40.63% |
| PINS240712C00052000 | 2024-06-18 9:32AM EDT | 52.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 5 | 44.92% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240712P00033000 | 2024-06-06 11:39AM EDT | 33.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | - | 2 | 77.34% |
| PINS240712P00034000 | 2024-06-04 3:53PM EDT | 34.00 | 0.28 | 0.01 | 2.14 | 0.00 | - | 8 | 8 | 150.68% |
| PINS240712P00035000 | 2024-06-21 1:06PM EDT | 35.00 | 0.02 | 0.01 | 0.25 | 0.00 | - | 10 | 18 | 76.17% |
| PINS240712P00037000 | 2024-06-07 9:42AM EDT | 37.00 | 0.12 | 0.01 | 0.05 | 0.00 | - | 1 | 1 | 50.39% |
| PINS240712P00038000 | 2024-06-14 9:44AM EDT | 38.00 | 0.13 | 0.01 | 0.05 | 0.00 | - | 500 | 503 | 43.95% |
| PINS240712P00039000 | 2024-06-20 11:47AM EDT | 39.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 1 | 26 | 38.87% |
| PINS240712P00040000 | 2024-06-20 1:30PM EDT | 40.00 | 0.18 | 0.03 | 0.08 | 0.00 | - | 1 | 287 | 34.38% |
| PINS240712P00041000 | 2024-06-24 3:47PM EDT | 41.00 | 0.09 | 0.08 | 0.10 | -0.18 | -66.67% | 1 | 35 | 28.91% |
| PINS240712P00042000 | 2024-06-27 3:48PM EDT | 42.00 | 0.20 | 0.18 | 0.21 | -0.01 | -4.76% | 6 | 512 | 27.34% |
| PINS240712P00043000 | 2024-06-28 3:31PM EDT | 43.00 | 0.43 | 0.41 | 0.44 | -0.07 | -14.00% | 30 | 868 | 26.66% |
| PINS240712P00044000 | 2024-06-28 3:55PM EDT | 44.00 | 0.79 | 0.78 | 0.83 | -0.01 | -1.25% | 23 | 363 | 26.07% |
| PINS240712P00045000 | 2024-06-28 3:46PM EDT | 45.00 | 1.39 | 1.27 | 1.61 | -0.02 | -1.42% | 30 | 28 | 32.28% |
© 2024 Yahoo. All rights reserved.