Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018C00018000 | 2024-05-06 10:21AM EDT | 18.00 | 22.69 | 22.60 | 24.25 | 0.00 | - | 1 | 5 | 0.00% |
| PINS241018C00020000 | 2024-05-10 9:58AM EDT | 20.00 | 23.35 | 23.70 | 25.55 | 0.00 | - | 3 | 16 | 100.49% |
| PINS241018C00023000 | 2024-06-12 3:12PM EDT | 23.00 | 21.25 | 19.50 | 23.55 | 0.00 | - | 1 | 54 | 81.05% |
| PINS241018C00025000 | 2024-05-13 3:52PM EDT | 25.00 | 17.58 | 18.00 | 21.00 | 0.00 | - | 10 | 50 | 71.29% |
| PINS241018C00028000 | 2024-06-03 3:51PM EDT | 28.00 | 13.85 | 16.00 | 17.80 | 0.00 | - | 1 | 100 | 71.00% |
| PINS241018C00030000 | 2024-06-21 9:46AM EDT | 30.00 | 14.66 | 14.70 | 14.90 | 0.00 | - | 3 | 212 | 60.16% |
| PINS241018C00031000 | 2024-05-17 11:03AM EDT | 31.00 | 12.77 | 13.35 | 13.50 | 0.00 | - | 1 | 4 | 48.39% |
| PINS241018C00032000 | 2024-06-06 10:35AM EDT | 32.00 | 11.35 | 12.85 | 13.00 | 0.00 | - | 9 | 288 | 55.15% |
| PINS241018C00033000 | 2024-06-18 3:07PM EDT | 33.00 | 12.37 | 11.00 | 12.10 | 0.00 | - | 3 | 8 | 54.71% |
| PINS241018C00034000 | 2024-05-07 3:09PM EDT | 34.00 | 9.75 | 10.05 | 10.20 | 0.00 | - | - | 4 | 28.71% |
| PINS241018C00035000 | 2024-06-20 9:43AM EDT | 35.00 | 10.95 | 10.20 | 10.35 | 0.00 | - | 1 | 283 | 51.07% |
| PINS241018C00036000 | 2024-05-15 10:25AM EDT | 36.00 | 7.82 | 8.20 | 9.00 | 0.00 | - | 3 | 4 | 41.33% |
| PINS241018C00037000 | 2024-06-26 1:53PM EDT | 37.00 | 8.88 | 8.55 | 8.70 | 0.00 | - | 90 | 1,058 | 48.07% |
| PINS241018C00038000 | 2024-06-21 2:28PM EDT | 38.00 | 7.55 | 7.80 | 8.00 | 0.00 | - | 1 | 7 | 47.85% |
| PINS241018C00039000 | 2024-06-27 12:04PM EDT | 39.00 | 7.50 | 7.05 | 7.20 | +0.25 | +3.45% | 2 | 3 | 45.97% |
| PINS241018C00040000 | 2024-06-26 11:41AM EDT | 40.00 | 6.83 | 6.35 | 7.80 | 0.00 | - | 8 | 1,529 | 51.73% |
| PINS241018C00041000 | 2024-06-26 12:10PM EDT | 41.00 | 6.10 | 5.70 | 6.85 | 0.00 | - | 1 | 297 | 55.49% |
| PINS241018C00042000 | 2024-06-28 2:48PM EDT | 42.00 | 5.30 | 5.10 | 5.65 | +0.10 | +1.92% | 2 | 2,059 | 48.10% |
| PINS241018C00043000 | 2024-06-27 9:31AM EDT | 43.00 | 4.85 | 3.25 | 4.65 | 0.00 | - | 3 | 445 | 42.82% |
| PINS241018C00044000 | 2024-06-28 3:07PM EDT | 44.00 | 4.12 | 4.00 | 4.10 | +0.02 | +0.49% | 30 | 190 | 42.04% |
| PINS241018C00045000 | 2024-06-28 1:44PM EDT | 45.00 | 3.65 | 3.55 | 3.65 | -0.02 | -0.54% | 24 | 1,618 | 41.92% |
| PINS241018C00046000 | 2024-06-28 1:50PM EDT | 46.00 | 3.19 | 3.10 | 3.20 | +0.09 | +2.90% | 3 | 786 | 41.41% |
| PINS241018C00047000 | 2024-06-27 3:54PM EDT | 47.00 | 2.75 | 2.69 | 2.82 | 0.00 | - | 1 | 176 | 41.24% |
| PINS241018C00048000 | 2024-06-28 3:34PM EDT | 48.00 | 2.42 | 2.34 | 2.47 | -0.04 | -1.63% | 109 | 250 | 40.99% |
| PINS241018C00049000 | 2024-06-27 1:03PM EDT | 49.00 | 2.12 | 2.02 | 2.13 | 0.00 | - | 1 | 50 | 40.52% |
| PINS241018C00050000 | 2024-06-25 2:07PM EDT | 50.00 | 2.10 | 1.77 | 1.92 | 0.00 | - | 4 | 948 | 41.14% |
| PINS241018C00055000 | 2024-06-28 2:17PM EDT | 55.00 | 0.89 | 0.81 | 0.88 | 0.00 | - | 3 | 1,247 | 39.80% |
| PINS241018C00060000 | 2024-06-18 2:15PM EDT | 60.00 | 0.51 | 0.37 | 0.45 | 0.00 | - | 1 | 62 | 40.82% |
| PINS241018C00065000 | 2024-06-26 12:17PM EDT | 65.00 | 0.24 | 0.15 | 0.21 | 0.00 | - | 2 | 28 | 41.02% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241018P00018000 | 2024-05-08 11:39AM EDT | 18.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 50 | 327 | 91.02% |
| PINS241018P00020000 | 2024-05-28 2:07PM EDT | 20.00 | 0.05 | 0.00 | 0.43 | 0.00 | - | 2 | 0 | 82.03% |
| PINS241018P00023000 | 2024-05-24 2:41PM EDT | 23.00 | 0.05 | 0.02 | 0.13 | 0.00 | - | 200 | 6,421 | 57.62% |
| PINS241018P00025000 | 2024-05-20 2:42PM EDT | 25.00 | 0.08 | 0.06 | 0.16 | 0.00 | - | 202 | 358 | 54.30% |
| PINS241018P00028000 | 2024-05-20 3:09PM EDT | 28.00 | 0.17 | 0.06 | 0.23 | 0.00 | - | 1 | 99 | 51.47% |
| PINS241018P00030000 | 2024-06-17 9:30AM EDT | 30.00 | 0.27 | 0.11 | 0.26 | 0.00 | - | 1 | 641 | 46.05% |
| PINS241018P00031000 | 2024-05-28 10:47AM EDT | 31.00 | 0.35 | 0.22 | 0.28 | 0.00 | - | 1 | 1 | 43.56% |
| PINS241018P00032000 | 2024-06-28 3:52PM EDT | 32.00 | 0.29 | 0.27 | 0.31 | -0.10 | -25.64% | 5 | 1,262 | 41.36% |
| PINS241018P00033000 | 2024-06-21 11:40AM EDT | 33.00 | 0.47 | 0.35 | 0.39 | 0.00 | - | 4 | 14 | 40.53% |
| PINS241018P00034000 | 2024-06-27 12:31PM EDT | 34.00 | 0.46 | 0.45 | 0.50 | 0.00 | - | 1 | 27 | 39.99% |
| PINS241018P00035000 | 2024-06-27 9:49AM EDT | 35.00 | 0.57 | 0.57 | 0.63 | 0.00 | - | 10 | 1,728 | 39.40% |
| PINS241018P00036000 | 2024-06-25 11:05AM EDT | 36.00 | 0.70 | 0.72 | 0.80 | 0.00 | - | 1 | 22 | 39.09% |
| PINS241018P00037000 | 2024-06-26 3:40PM EDT | 37.00 | 0.92 | 0.91 | 1.05 | +0.02 | +2.22% | 2 | 147 | 39.53% |
| PINS241018P00038000 | 2024-06-25 1:26PM EDT | 38.00 | 1.10 | 1.12 | 1.21 | 0.00 | - | 1 | 32 | 38.06% |
| PINS241018P00039000 | 2024-06-24 9:31AM EDT | 39.00 | 1.95 | 1.38 | 1.51 | 0.00 | - | 2 | 64 | 38.11% |
| PINS241018P00040000 | 2024-06-25 2:08PM EDT | 40.00 | 1.50 | 1.67 | 1.77 | 0.00 | - | 1 | 972 | 37.16% |
| PINS241018P00041000 | 2024-06-14 10:16AM EDT | 41.00 | 2.46 | 2.00 | 2.16 | 0.00 | - | 1 | 177 | 37.31% |
| PINS241018P00042000 | 2024-06-24 11:27AM EDT | 42.00 | 2.65 | 2.38 | 2.55 | 0.00 | - | 2 | 167 | 36.91% |
| PINS241018P00043000 | 2024-06-28 3:55PM EDT | 43.00 | 2.85 | 2.83 | 2.89 | -0.20 | -6.56% | 10 | 119 | 35.55% |
| PINS241018P00044000 | 2024-06-28 3:12PM EDT | 44.00 | 3.30 | 3.25 | 3.40 | +0.05 | +1.54% | 22 | 183 | 35.52% |
| PINS241018P00045000 | 2024-06-28 12:37PM EDT | 45.00 | 3.80 | 3.80 | 3.90 | 0.00 | - | 1 | 46 | 34.91% |
| PINS241018P00046000 | 2024-06-24 9:32AM EDT | 46.00 | 4.65 | 4.35 | 4.50 | 0.00 | - | 1 | 70 | 34.89% |
| PINS241018P00047000 | 2024-06-18 11:39AM EDT | 47.00 | 5.10 | 4.95 | 5.10 | 0.00 | - | 10 | 231 | 34.40% |
| PINS241018P00048000 | 2024-06-27 11:02AM EDT | 48.00 | 5.60 | 5.60 | 5.75 | 0.00 | - | 38 | 251 | 33.99% |
| PINS241018P00049000 | 2024-06-27 9:50AM EDT | 49.00 | 6.15 | 6.30 | 6.45 | 0.00 | - | 1 | 50 | 33.67% |
| PINS241018P00050000 | 2024-04-03 10:04AM EDT | 50.00 | 15.25 | 10.20 | 10.40 | 0.00 | - | 25 | 95 | 67.51% |
| PINS241018P00055000 | 2024-06-17 2:21PM EDT | 55.00 | 10.83 | 11.15 | 13.00 | 0.00 | - | 10 | 13 | 55.71% |
| PINS241018P00060000 | 2024-02-08 1:25PM EDT | 60.00 | 20.05 | 23.50 | 25.80 | 0.00 | - | - | 0 | 138.84% |
© 2024 Yahoo. All rights reserved.