Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719C00019000 | 2024-04-12 3:06PM EDT | 19.00 | 14.50 | 22.15 | 23.30 | 0.00 | - | 3 | 3 | 0.00% |
| PINS240719C00020000 | 2024-06-27 9:31AM EDT | 20.00 | 24.50 | 22.10 | 24.30 | 0.00 | - | 3 | 9 | 195.70% |
| PINS240719C00021000 | 2024-06-18 10:40AM EDT | 21.00 | 23.80 | 21.10 | 23.30 | 0.00 | - | 4 | 11 | 184.96% |
| PINS240719C00022000 | 2024-06-24 1:14PM EDT | 22.00 | 21.35 | 20.10 | 22.30 | 0.00 | - | 1 | 9 | 174.61% |
| PINS240719C00023000 | 2024-06-18 11:00AM EDT | 23.00 | 21.55 | 19.10 | 22.90 | 0.00 | - | 1 | 6 | 287.11% |
| PINS240719C00024000 | 2024-06-18 11:00AM EDT | 24.00 | 20.55 | 19.20 | 20.90 | 0.00 | - | 1 | 8 | 211.13% |
| PINS240719C00025000 | 2024-06-28 10:24AM EDT | 25.00 | 19.48 | 18.00 | 21.20 | +0.13 | +0.67% | 34 | 39 | 176.76% |
| PINS240719C00026000 | 2024-06-26 10:19AM EDT | 26.00 | 18.77 | 16.70 | 18.30 | 0.00 | - | 4 | 38 | 137.70% |
| PINS240719C00027000 | 2024-06-20 2:09PM EDT | 27.00 | 16.99 | 16.40 | 17.30 | 0.00 | - | 1 | 17 | 129.30% |
| PINS240719C00028000 | 2024-06-20 1:38PM EDT | 28.00 | 15.70 | 15.05 | 17.75 | 0.00 | - | 2 | 20 | 131.15% |
| PINS240719C00029000 | 2024-06-28 3:45PM EDT | 29.00 | 15.25 | 13.15 | 16.20 | -0.30 | -1.93% | 2 | 245 | 173.73% |
| PINS240719C00030000 | 2024-06-27 10:35AM EDT | 30.00 | 14.41 | 12.50 | 14.65 | 0.00 | - | 2 | 2,586 | 132.62% |
| PINS240719C00031000 | 2024-06-28 1:50PM EDT | 31.00 | 13.25 | 11.15 | 13.30 | -0.12 | -0.90% | 5 | 453 | 98.05% |
| PINS240719C00032000 | 2024-06-26 12:47PM EDT | 32.00 | 12.45 | 10.15 | 13.75 | 0.00 | - | 8 | 231 | 166.70% |
| PINS240719C00033000 | 2024-06-28 3:13PM EDT | 33.00 | 11.27 | 10.15 | 11.50 | -0.23 | -2.00% | 5 | 429 | 97.95% |
| PINS240719C00034000 | 2024-06-28 1:00PM EDT | 34.00 | 10.25 | 8.15 | 11.30 | -0.30 | -2.84% | 7 | 762 | 127.93% |
| PINS240719C00035000 | 2024-06-28 12:09PM EDT | 35.00 | 9.25 | 7.15 | 10.65 | +0.30 | +3.35% | 3 | 988 | 131.54% |
| PINS240719C00036000 | 2024-06-21 2:16PM EDT | 36.00 | 7.58 | 6.20 | 8.35 | 0.00 | - | 7 | 1,420 | 66.41% |
| PINS240719C00037000 | 2024-06-27 1:20PM EDT | 37.00 | 7.22 | 5.20 | 7.35 | 0.00 | - | 10 | 1,073 | 59.47% |
| PINS240719C00038000 | 2024-06-26 11:41AM EDT | 38.00 | 6.72 | 4.20 | 6.35 | 0.00 | - | 3 | 986 | 52.54% |
| PINS240719C00039000 | 2024-06-25 12:10PM EDT | 39.00 | 5.30 | 5.15 | 5.35 | 0.00 | - | 2 | 270 | 45.70% |
| PINS240719C00040000 | 2024-06-28 10:20AM EDT | 40.00 | 4.90 | 4.25 | 4.40 | +0.60 | +13.95% | 22 | 1,406 | 41.02% |
| PINS240719C00041000 | 2024-06-28 1:50PM EDT | 41.00 | 3.47 | 3.35 | 3.45 | +0.07 | +2.06% | 5 | 2,162 | 35.65% |
| PINS240719C00042000 | 2024-06-28 3:31PM EDT | 42.00 | 2.57 | 2.53 | 2.60 | -0.13 | -4.81% | 41 | 2,704 | 32.72% |
| PINS240719C00043000 | 2024-06-28 11:31AM EDT | 43.00 | 1.83 | 1.80 | 1.86 | -0.09 | -4.69% | 12 | 2,995 | 30.81% |
| PINS240719C00044000 | 2024-06-28 3:31PM EDT | 44.00 | 1.25 | 1.21 | 1.26 | -0.07 | -5.30% | 151 | 3,176 | 29.79% |
| PINS240719C00045000 | 2024-06-28 3:57PM EDT | 45.00 | 0.78 | 0.79 | 0.82 | -0.03 | -3.70% | 78 | 5,321 | 29.59% |
| PINS240719C00046000 | 2024-06-28 11:07AM EDT | 46.00 | 0.49 | 0.47 | 0.51 | -0.03 | -5.77% | 33 | 2,785 | 29.59% |
| PINS240719C00047000 | 2024-06-28 3:25PM EDT | 47.00 | 0.29 | 0.28 | 0.31 | -0.06 | -17.14% | 26 | 6,987 | 29.98% |
| PINS240719C00048000 | 2024-06-28 12:35PM EDT | 48.00 | 0.19 | 0.16 | 0.19 | 0.00 | - | 23 | 663 | 30.71% |
| PINS240719C00049000 | 2024-06-28 3:03PM EDT | 49.00 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 17 | 141 | 31.84% |
| PINS240719C00050000 | 2024-06-28 2:11PM EDT | 50.00 | 0.07 | 0.05 | 0.08 | -0.03 | -30.00% | 374 | 1,530 | 33.20% |
| PINS240719C00055000 | 2024-06-28 11:11AM EDT | 55.00 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 138 | 2,975 | 48.05% |
| PINS240719C00060000 | 2024-06-27 3:30PM EDT | 60.00 | 0.01 | 0.01 | 0.23 | 0.00 | - | 3 | 417 | 72.66% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719P00019000 | 2024-05-01 12:48PM EDT | 19.00 | 0.03 | 0.00 | 0.71 | 0.00 | - | 36 | 148 | 226.17% |
| PINS240719P00020000 | 2024-05-07 10:25AM EDT | 20.00 | 0.02 | 0.00 | 0.37 | 0.00 | - | 1 | 319 | 187.89% |
| PINS240719P00021000 | 2024-05-20 10:41AM EDT | 21.00 | 0.03 | 0.00 | 0.37 | 0.00 | - | 5 | 468 | 177.54% |
| PINS240719P00022000 | 2024-04-30 3:28PM EDT | 22.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 200 | 239 | 50.00% |
| PINS240719P00023000 | 2024-06-14 1:22PM EDT | 23.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 113 | 182.81% |
| PINS240719P00024000 | 2024-06-03 9:30AM EDT | 24.00 | 0.03 | 0.00 | 0.77 | 0.00 | - | 5 | 34 | 173.63% |
| PINS240719P00025000 | 2024-06-24 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 45 | 162.70% |
| PINS240719P00026000 | 2024-05-02 3:07PM EDT | 26.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 52 | 93.75% |
| PINS240719P00027000 | 2024-06-21 3:58PM EDT | 27.00 | 0.01 | 0.00 | 0.77 | 0.00 | - | 1 | 125 | 144.92% |
| PINS240719P00028000 | 2024-06-25 12:10PM EDT | 28.00 | 0.19 | 0.00 | 0.77 | 0.00 | - | 1 | 61 | 136.04% |
| PINS240719P00029000 | 2024-06-27 10:35AM EDT | 29.00 | 0.19 | 0.00 | 0.77 | 0.00 | - | 1 | 1,562 | 127.34% |
| PINS240719P00030000 | 2024-06-27 10:34AM EDT | 30.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 319 | 118.16% |
| PINS240719P00031000 | 2024-05-28 12:32PM EDT | 31.00 | 0.04 | 0.01 | 0.37 | 0.00 | - | 7 | 353 | 94.14% |
| PINS240719P00032000 | 2024-06-28 2:49PM EDT | 32.00 | 0.01 | 0.01 | 0.44 | -0.01 | -50.00% | 1 | 1,469 | 90.43% |
| PINS240719P00033000 | 2024-05-29 2:00PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 227 | 2,480 | 25.00% |
| PINS240719P00034000 | 2024-06-24 1:34PM EDT | 34.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 705 | 51.17% |
| PINS240719P00035000 | 2024-06-14 3:58PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 48 | 714 | 51.37% |
| PINS240719P00036000 | 2024-06-26 11:39AM EDT | 36.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 599 | 46.09% |
| PINS240719P00037000 | 2024-06-28 3:18PM EDT | 37.00 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 3 | 5,882 | 41.99% |
| PINS240719P00038000 | 2024-06-28 12:07PM EDT | 38.00 | 0.03 | 0.02 | 0.07 | -0.02 | -40.00% | 6 | 7,111 | 37.70% |
| PINS240719P00039000 | 2024-06-27 1:32PM EDT | 39.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 4 | 3,019 | 33.20% |
| PINS240719P00040000 | 2024-06-28 1:18PM EDT | 40.00 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 15 | 3,193 | 30.47% |
| PINS240719P00041000 | 2024-06-28 11:21AM EDT | 41.00 | 0.19 | 0.17 | 0.20 | +0.03 | +18.75% | 1 | 5,986 | 28.42% |
| PINS240719P00042000 | 2024-06-28 3:26PM EDT | 42.00 | 0.33 | 0.33 | 0.38 | -0.03 | -8.33% | 323 | 2,047 | 28.03% |
| PINS240719P00043000 | 2024-06-28 3:24PM EDT | 43.00 | 0.63 | 0.60 | 0.64 | -0.03 | -4.55% | 24 | 3,955 | 26.91% |
| PINS240719P00044000 | 2024-06-28 3:55PM EDT | 44.00 | 0.99 | 1.02 | 1.04 | -0.02 | -1.98% | 88 | 803 | 26.12% |
| PINS240719P00045000 | 2024-06-27 2:22PM EDT | 45.00 | 1.53 | 1.57 | 1.61 | 0.00 | - | 33 | 877 | 26.03% |
| PINS240719P00046000 | 2024-06-28 10:32AM EDT | 46.00 | 2.32 | 2.25 | 2.35 | +0.23 | +11.00% | 11 | 192 | 26.95% |
| PINS240719P00047000 | 2024-06-28 1:13PM EDT | 47.00 | 3.05 | 3.05 | 3.15 | +0.56 | +22.49% | 45 | 48 | 26.56% |
| PINS240719P00048000 | 2024-06-26 12:10PM EDT | 48.00 | 3.70 | 3.90 | 5.05 | 0.00 | - | 1 | 7 | 61.33% |
| PINS240719P00049000 | 2024-06-20 1:36PM EDT | 49.00 | 5.52 | 4.25 | 5.00 | 0.00 | - | 1 | 3 | 28.13% |
| PINS240719P00050000 | 2024-06-27 10:53AM EDT | 50.00 | 5.84 | 5.85 | 6.00 | 0.00 | - | 2 | 3 | 32.42% |
| PINS240719P00055000 | 2024-06-25 3:59PM EDT | 55.00 | 10.00 | 10.20 | 12.95 | 0.00 | - | 4 | 0 | 84.72% |
| PINS240719P00060000 | 2024-06-25 3:59PM EDT | 60.00 | 15.00 | 14.60 | 17.70 | 0.00 | - | 3 | 2 | 81.64% |
© 2024 Yahoo. All rights reserved.