Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240920C00025000 | 2024-06-24 10:49AM EDT | 25.00 | 18.90 | 17.85 | 20.30 | 0.00 | - | 1 | 58 | 110.45% |
| PINS240920C00028000 | 2024-05-17 1:42PM EDT | 28.00 | 15.32 | 15.95 | 16.55 | 0.00 | - | 2 | 16 | 56.54% |
| PINS240920C00029000 | 2024-05-31 3:52PM EDT | 29.00 | 12.96 | 15.45 | 15.70 | 0.00 | - | 2 | 98 | 66.99% |
| PINS240920C00030000 | 2024-06-27 10:35AM EDT | 30.00 | 14.92 | 14.45 | 15.75 | 0.00 | - | 2 | 25 | 77.64% |
| PINS240920C00031000 | 2024-06-26 10:11AM EDT | 31.00 | 13.84 | 13.55 | 13.80 | 0.00 | - | 4 | 112 | 61.52% |
| PINS240920C00032000 | 2024-06-12 12:52PM EDT | 32.00 | 12.71 | 12.30 | 12.85 | 0.00 | - | 2 | 16 | 54.30% |
| PINS240920C00033000 | 2024-06-11 10:30AM EDT | 33.00 | 11.75 | 11.70 | 11.85 | 0.00 | - | 1 | 56 | 55.66% |
| PINS240920C00034000 | 2024-06-06 9:46AM EDT | 34.00 | 8.90 | 10.80 | 10.95 | 0.00 | - | 1 | 107 | 53.76% |
| PINS240920C00035000 | 2024-06-28 1:14PM EDT | 35.00 | 10.05 | 9.90 | 10.10 | +0.05 | +0.50% | 3 | 195 | 52.15% |
| PINS240920C00036000 | 2024-06-28 12:46PM EDT | 36.00 | 9.15 | 9.05 | 9.20 | -0.33 | -3.48% | 1 | 199 | 50.20% |
| PINS240920C00037000 | 2024-06-27 1:42PM EDT | 37.00 | 8.29 | 7.30 | 8.35 | 0.00 | - | 1 | 378 | 49.76% |
| PINS240920C00038000 | 2024-06-24 3:41PM EDT | 38.00 | 6.75 | 7.45 | 7.60 | 0.00 | - | 1 | 192 | 49.17% |
| PINS240920C00039000 | 2024-06-27 10:26AM EDT | 39.00 | 7.15 | 6.70 | 7.65 | 0.00 | - | 128 | 271 | 52.81% |
| PINS240920C00040000 | 2024-06-28 11:43AM EDT | 40.00 | 6.13 | 5.30 | 6.10 | 0.00 | - | 4 | 943 | 46.58% |
| PINS240920C00041000 | 2024-06-28 12:46PM EDT | 41.00 | 5.40 | 5.30 | 5.45 | +0.03 | +0.56% | 62 | 382 | 46.02% |
| PINS240920C00042000 | 2024-06-28 12:40PM EDT | 42.00 | 4.80 | 4.70 | 4.80 | -0.25 | -4.95% | 5 | 811 | 44.95% |
| PINS240920C00043000 | 2024-06-27 3:14PM EDT | 43.00 | 4.30 | 4.10 | 4.25 | 0.00 | - | 1 | 1,006 | 44.63% |
| PINS240920C00044000 | 2024-06-28 2:54PM EDT | 44.00 | 3.65 | 3.60 | 3.70 | -0.05 | -1.35% | 10 | 387 | 43.82% |
| PINS240920C00045000 | 2024-06-28 3:23PM EDT | 45.00 | 3.15 | 3.10 | 3.20 | -0.10 | -3.08% | 14 | 833 | 43.12% |
| PINS240920C00046000 | 2024-06-27 12:17PM EDT | 46.00 | 2.82 | 2.72 | 2.77 | 0.00 | - | 1 | 1,159 | 42.73% |
| PINS240920C00047000 | 2024-06-28 9:32AM EDT | 47.00 | 2.40 | 2.32 | 2.39 | -0.15 | -5.88% | 15 | 382 | 42.46% |
| PINS240920C00048000 | 2024-06-27 10:20AM EDT | 48.00 | 2.19 | 1.92 | 2.13 | 0.00 | - | 3 | 75 | 43.19% |
| PINS240920C00049000 | 2024-06-25 11:20AM EDT | 49.00 | 1.84 | 1.70 | 1.76 | 0.00 | - | 5 | 289 | 42.09% |
| PINS240920C00050000 | 2024-06-27 11:39AM EDT | 50.00 | 1.51 | 1.45 | 1.58 | +0.03 | +2.03% | 6 | 404 | 43.02% |
| PINS240920C00055000 | 2024-06-28 2:24PM EDT | 55.00 | 0.66 | 0.63 | 0.71 | -0.02 | -2.94% | 13 | 127 | 42.87% |
| PINS240920C00060000 | 2024-06-26 3:57PM EDT | 60.00 | 0.36 | 0.27 | 0.35 | 0.00 | - | 2 | 31 | 44.39% |
| PINS240920C00065000 | 2024-06-28 10:47AM EDT | 65.00 | 0.19 | 0.08 | 0.23 | +0.01 | +5.56% | 20 | 112 | 48.24% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240920P00020000 | 2024-05-06 10:14AM EDT | 20.00 | 0.03 | 0.02 | 1.30 | 0.00 | - | 3 | 15 | 121.39% |
| PINS240920P00025000 | 2024-06-27 12:52PM EDT | 25.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 60 | 364 | 58.98% |
| PINS240920P00028000 | 2024-06-27 12:53PM EDT | 28.00 | 0.08 | 0.05 | 0.16 | 0.00 | - | 60 | 145 | 51.17% |
| PINS240920P00029000 | 2024-06-27 10:35AM EDT | 29.00 | 0.11 | 0.07 | 0.16 | 0.00 | - | 1 | 186 | 51.56% |
| PINS240920P00030000 | 2024-06-27 10:34AM EDT | 30.00 | 0.13 | 0.07 | 0.20 | 0.00 | - | 1 | 13 | 50.29% |
| PINS240920P00031000 | 2024-05-15 10:17AM EDT | 31.00 | 0.37 | 0.21 | 0.25 | 0.00 | - | 1 | 17 | 49.02% |
| PINS240920P00032000 | 2024-06-24 10:12AM EDT | 32.00 | 0.25 | 0.18 | 0.27 | 0.00 | - | 9 | 87 | 46.29% |
| PINS240920P00033000 | 2024-06-27 1:25PM EDT | 33.00 | 0.26 | 0.24 | 0.29 | 0.00 | - | 24 | 444 | 43.41% |
| PINS240920P00034000 | 2024-06-27 1:25PM EDT | 34.00 | 0.36 | 0.32 | 0.37 | 0.00 | - | 24 | 547 | 42.48% |
| PINS240920P00035000 | 2024-06-28 1:18PM EDT | 35.00 | 0.45 | 0.43 | 0.48 | 0.00 | - | 2 | 881 | 41.85% |
| PINS240920P00036000 | 2024-06-27 1:37PM EDT | 36.00 | 0.60 | 0.57 | 0.69 | 0.00 | - | 32 | 124 | 42.87% |
| PINS240920P00037000 | 2024-06-27 9:57AM EDT | 37.00 | 0.72 | 0.72 | 0.81 | 0.00 | - | 1 | 221 | 41.21% |
| PINS240920P00038000 | 2024-06-28 10:17AM EDT | 38.00 | 0.84 | 0.92 | 1.05 | -0.09 | -9.68% | 1 | 322 | 41.31% |
| PINS240920P00039000 | 2024-06-27 1:48PM EDT | 39.00 | 1.20 | 1.15 | 1.30 | 0.00 | - | 4 | 125 | 40.87% |
| PINS240920P00040000 | 2024-06-28 2:24PM EDT | 40.00 | 1.44 | 1.44 | 1.57 | -0.01 | -0.69% | 1 | 619 | 40.14% |
| PINS240920P00041000 | 2024-06-27 1:44PM EDT | 41.00 | 1.82 | 1.75 | 1.90 | 0.00 | - | 2 | 500 | 39.67% |
| PINS240920P00042000 | 2024-06-26 3:14PM EDT | 42.00 | 2.17 | 2.10 | 2.22 | +0.07 | +3.33% | 11 | 1,554 | 38.50% |
| PINS240920P00043000 | 2024-06-28 3:55PM EDT | 43.00 | 2.59 | 2.58 | 2.63 | +0.09 | +3.60% | 10 | 261 | 37.92% |
| PINS240920P00044000 | 2024-06-28 2:44PM EDT | 44.00 | 3.00 | 3.00 | 3.15 | -0.10 | -3.23% | 4 | 186 | 38.09% |
| PINS240920P00045000 | 2024-06-27 3:06PM EDT | 45.00 | 3.55 | 3.55 | 3.65 | 0.00 | - | 11 | 593 | 37.40% |
| PINS240920P00046000 | 2024-06-26 9:39AM EDT | 46.00 | 4.10 | 4.10 | 4.25 | +0.15 | +3.80% | 15 | 252 | 37.33% |
| PINS240920P00047000 | 2024-06-27 10:01AM EDT | 47.00 | 4.45 | 4.75 | 4.85 | 0.00 | - | 2 | 209 | 36.69% |
| PINS240920P00048000 | 2024-06-12 2:58PM EDT | 48.00 | 5.25 | 5.40 | 6.45 | -0.45 | -7.89% | 22 | 225 | 48.05% |
| PINS240920P00049000 | 2024-06-28 10:15AM EDT | 49.00 | 5.80 | 6.10 | 6.25 | -0.05 | -0.85% | 11 | 249 | 36.23% |
| PINS240920P00050000 | 2024-06-17 2:21PM EDT | 50.00 | 6.68 | 6.85 | 7.00 | 0.00 | - | 10 | 171 | 35.84% |
| PINS240920P00055000 | 2024-05-20 3:58PM EDT | 55.00 | 12.40 | 10.95 | 11.15 | 0.00 | - | 149 | 159 | 31.25% |
© 2024 Yahoo. All rights reserved.