Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241115C00020000 | 2024-03-26 10:01AM EDT | 20.00 | 17.05 | 13.05 | 13.20 | 0.00 | - | 10 | 10 | 0.00% |
| PINS241115C00025000 | 2024-06-18 10:36AM EDT | 25.00 | 20.40 | 19.60 | 20.25 | 0.00 | - | 1 | 11 | 76.32% |
| PINS241115C00027000 | 2024-04-10 9:32AM EDT | 27.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| PINS241115C00028000 | 2024-05-31 1:06PM EDT | 28.00 | 14.17 | 16.80 | 17.15 | 0.00 | - | 1 | 5 | 65.14% |
| PINS241115C00029000 | 2024-04-05 9:52AM EDT | 29.00 | 8.75 | 12.45 | 13.20 | 0.00 | - | 10 | 10 | 0.00% |
| PINS241115C00030000 | 2024-06-17 3:04PM EDT | 30.00 | 15.41 | 15.05 | 15.20 | 0.00 | - | 3 | 99 | 60.45% |
| PINS241115C00031000 | 2024-06-04 3:49PM EDT | 31.00 | 11.42 | 14.15 | 14.50 | 0.00 | - | 2 | 179 | 60.25% |
| PINS241115C00032000 | 2024-05-14 10:51AM EDT | 32.00 | 11.58 | 12.75 | 12.85 | 0.00 | - | 1 | 17 | 47.83% |
| PINS241115C00033000 | 2024-06-20 11:59AM EDT | 33.00 | 12.33 | 12.45 | 12.60 | 0.00 | - | 1 | 15 | 55.76% |
| PINS241115C00034000 | 2024-05-16 10:33AM EDT | 34.00 | 10.86 | 10.50 | 11.40 | 0.00 | - | 1 | 42 | 50.05% |
| PINS241115C00035000 | 2024-06-07 9:48AM EDT | 35.00 | 9.90 | 10.80 | 11.90 | 0.00 | - | 3 | 230 | 59.18% |
| PINS241115C00036000 | 2024-06-03 10:37AM EDT | 36.00 | 7.95 | 10.05 | 10.20 | 0.00 | - | 3 | 163 | 52.22% |
| PINS241115C00037000 | 2024-06-28 11:07AM EDT | 37.00 | 9.50 | 9.30 | 9.45 | -0.32 | -3.26% | 30 | 239 | 51.20% |
| PINS241115C00038000 | 2024-06-18 3:09PM EDT | 38.00 | 9.00 | 8.55 | 8.75 | 0.00 | - | 50 | 284 | 50.22% |
| PINS241115C00039000 | 2024-06-27 1:59PM EDT | 39.00 | 7.96 | 7.90 | 8.05 | 0.00 | - | 2 | 20 | 50.34% |
| PINS241115C00040000 | 2024-06-27 10:15AM EDT | 40.00 | 7.65 | 7.25 | 7.40 | 0.00 | - | 44 | 138 | 49.59% |
| PINS241115C00041000 | 2024-06-24 3:52PM EDT | 41.00 | 6.08 | 6.65 | 6.80 | 0.00 | - | 1 | 893 | 49.08% |
| PINS241115C00042000 | 2024-06-27 11:11AM EDT | 42.00 | 6.15 | 6.05 | 6.20 | 0.00 | - | 1 | 58 | 48.29% |
| PINS241115C00043000 | 2024-06-28 10:04AM EDT | 43.00 | 5.85 | 5.50 | 5.65 | +0.45 | +8.33% | 64 | 288 | 47.73% |
| PINS241115C00044000 | 2024-06-27 1:35PM EDT | 44.00 | 5.10 | 5.00 | 5.15 | +0.10 | +2.00% | 2 | 125 | 47.34% |
| PINS241115C00045000 | 2024-06-28 1:47PM EDT | 45.00 | 4.67 | 4.55 | 4.65 | +0.02 | +0.43% | 9 | 554 | 46.68% |
| PINS241115C00046000 | 2024-06-25 3:27PM EDT | 46.00 | 4.50 | 4.10 | 4.20 | 0.00 | - | 492 | 605 | 46.22% |
| PINS241115C00047000 | 2024-06-25 3:29PM EDT | 47.00 | 4.10 | 3.65 | 3.80 | 0.00 | - | 22 | 174 | 45.95% |
| PINS241115C00048000 | 2024-06-25 1:38PM EDT | 48.00 | 3.55 | 3.35 | 3.45 | 0.00 | - | 10 | 354 | 45.87% |
| PINS241115C00049000 | 2024-06-25 1:02PM EDT | 49.00 | 3.05 | 2.96 | 3.10 | 0.00 | - | 5 | 30 | 45.56% |
| PINS241115C00050000 | 2024-06-25 12:44PM EDT | 50.00 | 2.77 | 2.66 | 2.77 | 0.00 | - | 3 | 154 | 45.17% |
| PINS241115C00055000 | 2024-06-25 3:53PM EDT | 55.00 | 1.87 | 1.46 | 1.61 | 0.00 | - | 1 | 385 | 44.65% |
| PINS241115C00060000 | 2024-06-25 3:29PM EDT | 60.00 | 1.02 | 0.81 | 0.92 | 0.00 | - | 47 | 122 | 44.51% |
| PINS241115C00065000 | 2024-06-25 2:04PM EDT | 65.00 | 0.55 | 0.43 | 0.54 | 0.00 | - | 10 | 12 | 44.97% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241115P00020000 | 2024-05-28 2:44PM EDT | 20.00 | 0.11 | 0.01 | 0.78 | 0.00 | - | 2 | 6 | 83.01% |
| PINS241115P00025000 | 2024-06-06 1:43PM EDT | 25.00 | 0.22 | 0.05 | 0.96 | 0.00 | - | 20 | 41 | 66.26% |
| PINS241115P00027000 | 2024-05-01 3:58PM EDT | 27.00 | 0.64 | 0.13 | 0.39 | 0.00 | - | 1 | 3 | 50.29% |
| PINS241115P00028000 | 2024-06-03 10:53AM EDT | 28.00 | 0.44 | 0.12 | 1.20 | 0.00 | - | 1 | 78 | 59.38% |
| PINS241115P00029000 | 2024-06-06 9:44AM EDT | 29.00 | 0.48 | 0.29 | 0.36 | 0.00 | - | 3 | 27 | 47.56% |
| PINS241115P00030000 | 2024-06-25 10:31AM EDT | 30.00 | 0.40 | 0.36 | 0.43 | 0.00 | - | 1 | 29 | 46.44% |
| PINS241115P00031000 | 2024-06-04 3:08PM EDT | 31.00 | 0.87 | 0.46 | 0.72 | 0.00 | - | 2 | 22 | 50.07% |
| PINS241115P00032000 | 2024-06-18 11:25AM EDT | 32.00 | 0.65 | 0.57 | 0.64 | 0.00 | - | 8 | 66 | 45.00% |
| PINS241115P00033000 | 2024-06-10 9:35AM EDT | 33.00 | 0.88 | 0.69 | 0.77 | 0.00 | - | 1 | 79 | 44.26% |
| PINS241115P00034000 | 2024-06-21 10:10AM EDT | 34.00 | 1.02 | 0.85 | 0.93 | 0.00 | - | 1 | 455 | 43.70% |
| PINS241115P00035000 | 2024-06-27 3:10PM EDT | 35.00 | 1.07 | 1.02 | 1.10 | 0.00 | - | 7 | 68 | 42.97% |
| PINS241115P00036000 | 2024-06-28 12:14PM EDT | 36.00 | 1.25 | 1.23 | 1.31 | -0.04 | -3.10% | 1 | 34 | 42.46% |
| PINS241115P00037000 | 2024-06-13 11:26AM EDT | 37.00 | 1.72 | 1.46 | 1.55 | 0.00 | - | 26 | 312 | 41.97% |
| PINS241115P00038000 | 2024-06-26 3:38PM EDT | 38.00 | 1.70 | 1.72 | 2.01 | 0.00 | - | 15 | 458 | 43.70% |
| PINS241115P00039000 | 2024-06-18 12:01PM EDT | 39.00 | 2.04 | 2.02 | 2.13 | 0.00 | - | 1 | 44 | 41.09% |
| PINS241115P00040000 | 2024-06-26 12:21PM EDT | 40.00 | 2.36 | 2.35 | 2.46 | 0.00 | - | 1 | 178 | 40.58% |
| PINS241115P00041000 | 2024-06-13 11:20AM EDT | 41.00 | 3.10 | 2.72 | 3.15 | 0.00 | - | 2 | 160 | 43.31% |
| PINS241115P00042000 | 2024-06-13 3:07PM EDT | 42.00 | 3.50 | 3.10 | 3.25 | 0.00 | - | 10 | 61 | 39.80% |
| PINS241115P00043000 | 2024-06-27 1:02PM EDT | 43.00 | 3.60 | 3.55 | 3.70 | +0.05 | +1.41% | 1 | 423 | 39.42% |
| PINS241115P00044000 | 2024-06-25 1:38PM EDT | 44.00 | 3.90 | 4.00 | 4.20 | 0.00 | - | 3 | 178 | 39.16% |
| PINS241115P00045000 | 2024-06-28 10:58AM EDT | 45.00 | 4.60 | 4.55 | 4.70 | -0.40 | -8.00% | 1 | 161 | 38.57% |
| PINS241115P00046000 | 2024-06-11 2:22PM EDT | 46.00 | 5.30 | 5.10 | 5.25 | 0.00 | - | 13 | 400 | 38.11% |
| PINS241115P00047000 | 2024-06-21 2:21PM EDT | 47.00 | 6.15 | 5.65 | 5.85 | 0.00 | - | 10 | 307 | 37.79% |
| PINS241115P00048000 | 2024-06-25 11:54AM EDT | 48.00 | 6.25 | 6.30 | 6.50 | 0.00 | - | 4 | 201 | 37.61% |
| PINS241115P00049000 | 2024-06-04 3:07PM EDT | 49.00 | 9.30 | 6.95 | 7.15 | 0.00 | - | 1 | 224 | 37.11% |
| PINS241115P00050000 | 2024-06-21 2:25PM EDT | 50.00 | 8.20 | 7.60 | 7.85 | 0.00 | - | 2 | 641 | 36.77% |
| PINS241115P00055000 | 2024-06-07 10:47AM EDT | 55.00 | 12.50 | 11.55 | 11.75 | 0.00 | - | 3 | 27 | 34.74% |
| PINS241115P00060000 | 2024-06-28 9:54AM EDT | 60.00 | 15.95 | 16.00 | 16.25 | +0.15 | +0.95% | 35 | 10 | 33.64% |
© 2024 Yahoo. All rights reserved.