Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240726C00033000 | 2024-06-21 3:08PM EDT | 33.00 | 10.73 | 9.35 | 12.65 | 0.00 | - | 1 | 1 | 130.86% |
| PINS240726C00037000 | 2024-06-20 3:01PM EDT | 37.00 | 7.24 | 5.45 | 9.45 | 0.00 | - | - | 1 | 55.86% |
| PINS240726C00038000 | 2024-06-17 3:50PM EDT | 38.00 | 6.50 | 6.10 | 6.95 | 0.00 | - | 1 | 3 | 52.64% |
| PINS240726C00040000 | 2024-06-27 10:15AM EDT | 40.00 | 4.85 | 4.40 | 4.70 | 0.00 | - | 4 | 12 | 45.12% |
| PINS240726C00042000 | 2024-06-27 11:21AM EDT | 42.00 | 2.82 | 2.76 | 2.91 | +0.01 | +0.36% | 1 | 10 | 35.89% |
| PINS240726C00043000 | 2024-06-28 1:10PM EDT | 43.00 | 2.19 | 2.11 | 2.50 | -0.31 | -12.40% | 9 | 10 | 40.63% |
| PINS240726C00044000 | 2024-06-28 3:44PM EDT | 44.00 | 1.56 | 1.54 | 1.62 | -0.02 | -1.27% | 22 | 28 | 33.15% |
| PINS240726C00045000 | 2024-06-28 3:49PM EDT | 45.00 | 1.12 | 1.07 | 1.14 | -0.08 | -6.67% | 10 | 468 | 32.32% |
| PINS240726C00046000 | 2024-06-28 3:49PM EDT | 46.00 | 0.78 | 0.74 | 0.79 | -0.06 | -7.14% | 2 | 2,421 | 32.13% |
| PINS240726C00047000 | 2024-06-28 3:14PM EDT | 47.00 | 0.53 | 0.38 | 0.54 | +0.02 | +3.92% | 4 | 104 | 32.32% |
| PINS240726C00048000 | 2024-06-28 3:21PM EDT | 48.00 | 0.35 | 0.34 | 0.37 | 0.00 | - | 5 | 78 | 32.81% |
| PINS240726C00049000 | 2024-06-28 1:12PM EDT | 49.00 | 0.23 | 0.20 | 0.26 | -0.03 | -11.54% | 10 | 208 | 33.69% |
| PINS240726C00050000 | 2024-06-28 1:17PM EDT | 50.00 | 0.17 | 0.13 | 0.18 | +0.01 | +6.25% | 10 | 30 | 34.38% |
| PINS240726C00051000 | 2024-06-25 2:50PM EDT | 51.00 | 0.19 | 0.08 | 0.14 | 0.00 | - | 1 | 58 | 36.13% |
| PINS240726C00052000 | 2024-06-28 1:15PM EDT | 52.00 | 0.07 | 0.05 | 0.15 | -0.10 | -58.82% | 6 | 50 | 40.23% |
| PINS240726C00053000 | 2024-06-17 1:55PM EDT | 53.00 | 0.13 | 0.01 | 0.15 | 0.00 | - | - | 14 | 43.75% |
| PINS240726C00055000 | 2024-06-24 11:16AM EDT | 55.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 2 | 3 | 48.15% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240726P00035000 | 2024-06-24 11:16AM EDT | 35.00 | 0.07 | 0.01 | 0.11 | 0.00 | - | 2 | 0 | 51.07% |
| PINS240726P00036000 | 2024-06-11 2:12PM EDT | 36.00 | 0.22 | 0.02 | 0.13 | 0.00 | - | - | 1 | 47.56% |
| PINS240726P00037000 | 2024-06-17 12:24PM EDT | 37.00 | 0.09 | 0.02 | 0.14 | 0.00 | - | - | 13 | 42.97% |
| PINS240726P00038000 | 2024-06-28 11:24AM EDT | 38.00 | 0.12 | 0.04 | 0.17 | +0.02 | +20.00% | 15 | 39 | 39.55% |
| PINS240726P00039000 | 2024-06-27 3:27PM EDT | 39.00 | 0.14 | 0.10 | 0.15 | 0.00 | - | 2 | 7 | 33.11% |
| PINS240726P00040000 | 2024-06-28 2:24PM EDT | 40.00 | 0.21 | 0.18 | 0.24 | 0.00 | - | 16 | 10 | 31.84% |
| PINS240726P00041000 | 2024-06-28 3:12PM EDT | 41.00 | 0.36 | 0.33 | 0.38 | +0.03 | +9.09% | 1 | 16 | 30.71% |
| PINS240726P00042000 | 2024-06-28 3:12PM EDT | 42.00 | 0.56 | 0.55 | 0.60 | -0.01 | -1.75% | 16 | 20 | 29.93% |
| PINS240726P00043000 | 2024-06-28 3:19PM EDT | 43.00 | 0.88 | 0.86 | 0.93 | -0.01 | -1.12% | 6 | 801 | 29.64% |
| PINS240726P00044000 | 2024-06-28 10:57AM EDT | 44.00 | 1.28 | 1.28 | 1.35 | -0.07 | -5.19% | 11 | 30 | 29.00% |
| PINS240726P00045000 | 2024-06-28 2:24PM EDT | 45.00 | 1.80 | 1.81 | 1.91 | -0.07 | -3.74% | 5 | 11 | 28.91% |
© 2024 Yahoo. All rights reserved.