Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240816C00020000 | 2024-06-26 10:26AM EDT | 20.00 | 24.69 | 24.15 | 24.70 | 0.00 | - | 2 | 76 | 137.99% |
| PINS240816C00025000 | 2024-06-26 10:19AM EDT | 25.00 | 19.90 | 18.05 | 21.40 | 0.00 | - | 4 | 43 | 120.61% |
| PINS240816C00028000 | 2024-05-01 9:56AM EDT | 28.00 | 11.95 | 12.20 | 14.65 | 0.00 | - | 1 | 57 | 0.00% |
| PINS240816C00029000 | 2024-05-02 11:08AM EDT | 29.00 | 11.75 | 12.50 | 13.30 | 0.00 | - | 1 | 171 | 0.00% |
| PINS240816C00030000 | 2024-06-21 11:17AM EDT | 30.00 | 14.05 | 13.30 | 14.60 | 0.00 | - | 1 | 652 | 83.50% |
| PINS240816C00031000 | 2024-05-21 3:13PM EDT | 31.00 | 11.00 | 13.30 | 14.10 | 0.00 | - | 1 | 25 | 81.84% |
| PINS240816C00032000 | 2024-06-21 2:17PM EDT | 32.00 | 11.80 | 12.40 | 12.60 | 0.00 | - | 97 | 204 | 68.36% |
| PINS240816C00033000 | 2024-06-28 3:13PM EDT | 33.00 | 11.55 | 11.45 | 11.60 | -0.40 | -3.35% | 1 | 625 | 64.26% |
| PINS240816C00034000 | 2024-06-26 3:33PM EDT | 34.00 | 10.67 | 10.50 | 10.65 | -0.29 | -2.65% | 1 | 137 | 60.94% |
| PINS240816C00035000 | 2024-06-28 10:43AM EDT | 35.00 | 9.60 | 9.60 | 9.75 | +0.90 | +10.34% | 14 | 280 | 59.08% |
| PINS240816C00036000 | 2024-06-28 2:30PM EDT | 36.00 | 8.80 | 8.70 | 8.85 | -0.47 | -5.07% | 93 | 398 | 56.79% |
| PINS240816C00037000 | 2024-06-26 9:58AM EDT | 37.00 | 8.24 | 7.85 | 8.10 | 0.00 | - | 10 | 1,337 | 56.59% |
| PINS240816C00038000 | 2024-06-27 2:14PM EDT | 38.00 | 7.12 | 7.00 | 7.15 | 0.00 | - | 34 | 416 | 53.27% |
| PINS240816C00039000 | 2024-06-28 2:03PM EDT | 39.00 | 6.34 | 6.25 | 6.35 | +0.04 | +0.63% | 4 | 1,681 | 52.30% |
| PINS240816C00040000 | 2024-06-28 9:30AM EDT | 40.00 | 5.80 | 5.50 | 5.60 | +0.17 | +3.02% | 4 | 1,888 | 51.07% |
| PINS240816C00041000 | 2024-06-28 10:29AM EDT | 41.00 | 5.10 | 4.80 | 4.90 | +0.27 | +5.59% | 9 | 618 | 50.05% |
| PINS240816C00042000 | 2024-06-28 10:32AM EDT | 42.00 | 4.25 | 4.20 | 4.30 | -0.09 | -2.07% | 9 | 1,317 | 50.78% |
| PINS240816C00043000 | 2024-06-28 1:50PM EDT | 43.00 | 3.75 | 3.60 | 3.70 | +0.12 | +3.31% | 129 | 2,484 | 49.85% |
| PINS240816C00044000 | 2024-06-28 12:38PM EDT | 44.00 | 3.15 | 3.10 | 3.15 | 0.00 | - | 93 | 2,504 | 48.95% |
| PINS240816C00045000 | 2024-06-28 3:53PM EDT | 45.00 | 2.68 | 2.63 | 2.67 | -0.02 | -0.74% | 73 | 2,397 | 48.39% |
| PINS240816C00046000 | 2024-06-28 12:38PM EDT | 46.00 | 2.26 | 2.22 | 2.26 | -0.01 | -0.44% | 38 | 2,291 | 48.12% |
| PINS240816C00047000 | 2024-06-28 1:46PM EDT | 47.00 | 1.91 | 1.79 | 1.91 | -0.03 | -1.55% | 15 | 1,451 | 48.05% |
| PINS240816C00048000 | 2024-06-28 10:47AM EDT | 48.00 | 1.61 | 1.52 | 1.59 | 0.00 | - | 10 | 1,765 | 47.75% |
| PINS240816C00049000 | 2024-06-28 2:54PM EDT | 49.00 | 1.32 | 1.27 | 1.33 | -0.01 | -0.75% | 8 | 428 | 47.80% |
| PINS240816C00050000 | 2024-06-28 3:51PM EDT | 50.00 | 1.10 | 1.03 | 1.11 | -0.02 | -1.79% | 77 | 1,608 | 47.90% |
| PINS240816C00055000 | 2024-06-28 1:14PM EDT | 55.00 | 0.43 | 0.39 | 0.47 | 0.00 | - | 7 | 696 | 49.81% |
| PINS240816C00060000 | 2024-06-25 2:35PM EDT | 60.00 | 0.17 | 0.14 | 0.21 | -0.03 | -15.00% | 1 | 331 | 50.29% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240816P00020000 | 2024-06-07 12:54PM EDT | 20.00 | 0.04 | 0.01 | 0.40 | 0.00 | - | 60 | 177 | 123.63% |
| PINS240816P00025000 | 2024-06-18 10:27AM EDT | 25.00 | 0.05 | 0.04 | 0.26 | 0.00 | - | 1 | 1,222 | 87.11% |
| PINS240816P00028000 | 2024-06-26 12:47PM EDT | 28.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 60 | 515 | 64.84% |
| PINS240816P00029000 | 2024-06-27 12:51PM EDT | 29.00 | 0.08 | 0.03 | 0.14 | 0.00 | - | 60 | 500 | 60.55% |
| PINS240816P00030000 | 2024-06-28 12:43PM EDT | 30.00 | 0.11 | 0.04 | 0.15 | +0.02 | +22.22% | 2 | 725 | 57.42% |
| PINS240816P00031000 | 2024-06-27 12:52PM EDT | 31.00 | 0.11 | 0.08 | 0.17 | 0.00 | - | 60 | 674 | 55.86% |
| PINS240816P00032000 | 2024-06-28 2:54PM EDT | 32.00 | 0.12 | 0.09 | 0.20 | -0.05 | -29.41% | 5 | 1,349 | 53.13% |
| PINS240816P00033000 | 2024-06-24 11:52AM EDT | 33.00 | 0.19 | 0.10 | 0.24 | 0.00 | - | 10 | 237 | 50.49% |
| PINS240816P00034000 | 2024-06-27 11:27AM EDT | 34.00 | 0.22 | 0.20 | 0.25 | 0.00 | - | 16 | 175 | 50.49% |
| PINS240816P00035000 | 2024-06-28 12:43PM EDT | 35.00 | 0.31 | 0.28 | 0.33 | +0.01 | +3.33% | 2 | 1,851 | 49.41% |
| PINS240816P00036000 | 2024-06-27 12:18PM EDT | 36.00 | 0.41 | 0.38 | 0.49 | 0.00 | - | 5 | 494 | 50.34% |
| PINS240816P00037000 | 2024-06-28 2:54PM EDT | 37.00 | 0.51 | 0.51 | 0.57 | -0.02 | -3.77% | 5 | 1,150 | 47.75% |
| PINS240816P00038000 | 2024-06-28 2:57PM EDT | 38.00 | 0.69 | 0.68 | 0.73 | +0.03 | +4.55% | 10 | 2,300 | 46.78% |
| PINS240816P00039000 | 2024-06-28 12:27PM EDT | 39.00 | 0.88 | 0.89 | 0.94 | -0.03 | -3.30% | 6 | 1,638 | 46.14% |
| PINS240816P00040000 | 2024-06-28 2:17PM EDT | 40.00 | 1.14 | 1.15 | 1.19 | -0.01 | -0.87% | 15 | 1,127 | 45.51% |
| PINS240816P00041000 | 2024-06-28 3:33PM EDT | 41.00 | 1.49 | 1.46 | 1.51 | +0.03 | +2.05% | 1 | 4,240 | 45.24% |
| PINS240816P00042000 | 2024-06-28 10:02AM EDT | 42.00 | 1.71 | 1.82 | 1.89 | -0.08 | -4.47% | 74 | 2,452 | 45.12% |
| PINS240816P00043000 | 2024-06-28 2:57PM EDT | 43.00 | 2.22 | 2.24 | 2.29 | -0.03 | -1.33% | 104 | 2,549 | 44.39% |
| PINS240816P00044000 | 2024-06-28 2:27PM EDT | 44.00 | 2.68 | 2.72 | 2.76 | -0.08 | -2.90% | 56 | 2,084 | 43.92% |
| PINS240816P00045000 | 2024-06-28 2:12PM EDT | 45.00 | 3.20 | 3.20 | 3.30 | -0.05 | -1.54% | 11 | 1,901 | 43.68% |
| PINS240816P00046000 | 2024-06-27 2:06PM EDT | 46.00 | 3.85 | 3.80 | 3.90 | 0.00 | - | 13 | 479 | 43.51% |
| PINS240816P00047000 | 2024-06-27 2:02PM EDT | 47.00 | 4.50 | 4.45 | 4.55 | 0.00 | - | 12 | 224 | 43.31% |
| PINS240816P00048000 | 2024-06-28 10:02AM EDT | 48.00 | 4.95 | 5.10 | 5.25 | -0.25 | -4.81% | 7 | 426 | 43.12% |
| PINS240816P00049000 | 2024-06-25 3:59PM EDT | 49.00 | 5.40 | 5.85 | 5.95 | 0.00 | - | 13 | 291 | 42.09% |
| PINS240816P00050000 | 2024-06-27 10:36AM EDT | 50.00 | 6.55 | 6.60 | 6.75 | 0.00 | - | 3 | 562 | 42.11% |
| PINS240816P00055000 | 2024-06-27 3:59PM EDT | 55.00 | 11.05 | 10.95 | 11.15 | 0.00 | - | 16 | 152 | 41.11% |
| PINS240816P00060000 | 2024-05-01 11:27AM EDT | 60.00 | 19.80 | 17.00 | 20.40 | 0.00 | - | 1 | 1 | 113.99% |
© 2024 Yahoo. All rights reserved.