Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241220C00020000 | 2024-04-10 1:02PM EDT | 20.00 | 14.80 | 22.70 | 23.20 | 0.00 | - | - | 1 | 0.00% |
| PINS241220C00025000 | 2024-05-30 12:26PM EDT | 25.00 | 17.45 | 18.85 | 21.95 | 0.00 | - | 1 | 17 | 78.27% |
| PINS241220C00028000 | 2024-06-25 2:02PM EDT | 28.00 | 17.85 | 17.10 | 17.25 | 0.00 | - | 1 | 4 | 62.06% |
| PINS241220C00030000 | 2024-05-30 10:41AM EDT | 30.00 | 13.04 | 15.30 | 15.50 | 0.00 | - | 1 | 23 | 58.59% |
| PINS241220C00031000 | 2024-06-11 1:15PM EDT | 31.00 | 14.65 | 14.40 | 14.60 | 0.00 | - | 1 | 3 | 56.54% |
| PINS241220C00033000 | 2024-06-21 11:46AM EDT | 33.00 | 12.38 | 12.65 | 12.90 | 0.00 | - | 2 | 34 | 53.20% |
| PINS241220C00034000 | 2024-06-17 2:57PM EDT | 34.00 | 12.30 | 11.90 | 12.10 | 0.00 | - | 1 | 31 | 52.44% |
| PINS241220C00035000 | 2024-06-26 3:33PM EDT | 35.00 | 11.59 | 11.15 | 11.30 | 0.00 | - | 1 | 293 | 51.45% |
| PINS241220C00036000 | 2024-06-07 10:20AM EDT | 36.00 | 10.80 | 10.40 | 10.55 | +1.20 | +12.50% | 3 | 35 | 50.54% |
| PINS241220C00037000 | 2024-06-26 9:58AM EDT | 37.00 | 10.06 | 9.70 | 9.85 | 0.00 | - | 10 | 937 | 50.73% |
| PINS241220C00038000 | 2024-06-27 12:12PM EDT | 38.00 | 9.25 | 9.00 | 9.15 | 0.00 | - | 9 | 149 | 49.87% |
| PINS241220C00039000 | 2024-06-21 1:33PM EDT | 39.00 | 8.00 | 8.30 | 8.45 | 0.00 | - | 1 | 56 | 48.80% |
| PINS241220C00040000 | 2024-06-27 2:14PM EDT | 40.00 | 7.79 | 7.65 | 7.80 | 0.00 | - | 2 | 215 | 48.00% |
| PINS241220C00041000 | 2024-06-17 3:53PM EDT | 41.00 | 7.19 | 7.05 | 7.20 | 0.00 | - | 3 | 8 | 47.42% |
| PINS241220C00042000 | 2024-06-14 9:30AM EDT | 42.00 | 5.73 | 6.45 | 6.65 | 0.00 | - | 6 | 79 | 47.06% |
| PINS241220C00043000 | 2024-06-10 10:00AM EDT | 43.00 | 6.20 | 5.95 | 6.10 | 0.00 | - | 1 | 75 | 46.46% |
| PINS241220C00044000 | 2024-06-27 1:58PM EDT | 44.00 | 5.45 | 5.45 | 5.55 | 0.00 | - | 2 | 546 | 45.65% |
| PINS241220C00045000 | 2024-06-25 3:47PM EDT | 45.00 | 5.65 | 4.95 | 5.10 | 0.00 | - | 58 | 281 | 45.45% |
| PINS241220C00046000 | 2024-06-27 12:50PM EDT | 46.00 | 4.68 | 4.50 | 4.65 | 0.00 | - | 1 | 66 | 45.02% |
| PINS241220C00047000 | 2024-06-26 12:15PM EDT | 47.00 | 4.35 | 4.10 | 4.25 | 0.00 | - | 9 | 134 | 44.78% |
| PINS241220C00048000 | 2024-06-26 2:27PM EDT | 48.00 | 4.00 | 3.70 | 3.85 | 0.00 | - | 13 | 513 | 44.34% |
| PINS241220C00049000 | 2024-06-27 10:58AM EDT | 49.00 | 3.45 | 3.35 | 3.50 | 0.00 | - | 3 | 1,017 | 44.09% |
| PINS241220C00050000 | 2024-06-26 2:55PM EDT | 50.00 | 3.35 | 3.00 | 3.15 | 0.00 | - | 4 | 2,630 | 43.63% |
| PINS241220C00055000 | 2024-06-28 3:56PM EDT | 55.00 | 1.85 | 1.77 | 1.90 | -0.24 | -11.48% | 5 | 49 | 42.82% |
| PINS241220C00060000 | 2024-06-14 2:01PM EDT | 60.00 | 1.15 | 1.06 | 1.15 | 0.00 | - | 1 | 139 | 42.73% |
| PINS241220C00065000 | 2024-06-27 3:30PM EDT | 65.00 | 0.66 | 0.60 | 0.69 | 0.00 | - | 3 | 11 | 42.77% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS241220P00020000 | 2024-06-26 12:39PM EDT | 20.00 | 0.09 | 0.09 | 0.52 | 0.00 | - | 4 | 63 | 70.22% |
| PINS241220P00025000 | 2024-06-17 9:30AM EDT | 25.00 | 0.29 | 0.10 | 0.28 | 0.00 | - | 21 | 92 | 51.71% |
| PINS241220P00028000 | 2024-06-07 11:18AM EDT | 28.00 | 0.50 | 0.14 | 0.40 | 0.00 | - | 10 | 56 | 46.53% |
| PINS241220P00030000 | 2024-06-24 1:52PM EDT | 30.00 | 0.61 | 0.50 | 0.55 | 0.00 | - | 1 | 627 | 44.31% |
| PINS241220P00031000 | 2024-06-04 3:57PM EDT | 31.00 | 1.04 | 0.59 | 0.66 | 0.00 | - | 2 | 19 | 43.60% |
| PINS241220P00032000 | 2024-06-07 3:47PM EDT | 32.00 | 0.85 | 0.71 | 0.79 | 0.00 | - | 1 | 33 | 42.94% |
| PINS241220P00033000 | 2024-06-27 11:14AM EDT | 33.00 | 0.93 | 0.86 | 0.94 | 0.00 | - | 1 | 514 | 42.33% |
| PINS241220P00034000 | 2024-06-28 1:18PM EDT | 34.00 | 1.05 | 1.02 | 1.10 | -0.03 | -2.78% | 3 | 23 | 41.55% |
| PINS241220P00035000 | 2024-06-24 2:36PM EDT | 35.00 | 1.40 | 1.21 | 1.29 | 0.00 | - | 7 | 682 | 40.92% |
| PINS241220P00036000 | 2024-06-27 2:35PM EDT | 36.00 | 1.46 | 1.43 | 1.52 | 0.00 | - | 2 | 34 | 40.50% |
| PINS241220P00037000 | 2024-05-21 11:49AM EDT | 37.00 | 2.31 | 1.79 | 2.03 | 0.00 | - | 1 | 14 | 42.82% |
| PINS241220P00038000 | 2024-06-18 1:07PM EDT | 38.00 | 2.04 | 1.96 | 2.04 | 0.00 | - | 1 | 28 | 39.38% |
| PINS241220P00039000 | 2024-06-18 12:01PM EDT | 39.00 | 2.29 | 2.26 | 2.46 | 0.00 | - | 1 | 993 | 39.98% |
| PINS241220P00040000 | 2024-06-27 9:42AM EDT | 40.00 | 2.62 | 2.60 | 2.71 | 0.00 | - | 1 | 357 | 38.60% |
| PINS241220P00041000 | 2024-05-30 9:47AM EDT | 41.00 | 3.90 | 2.97 | 3.10 | 0.00 | - | 13 | 17 | 38.27% |
| PINS241220P00042000 | 2024-06-27 11:53AM EDT | 42.00 | 3.45 | 3.35 | 3.50 | 0.00 | - | 4 | 142 | 37.74% |
| PINS241220P00043000 | 2024-06-24 10:02AM EDT | 43.00 | 3.97 | 3.80 | 3.95 | 0.00 | - | 1 | 167 | 37.34% |
| PINS241220P00044000 | 2024-06-24 1:43PM EDT | 44.00 | 4.65 | 4.25 | 4.45 | 0.00 | - | 1 | 9 | 37.09% |
| PINS241220P00045000 | 2024-06-27 10:49AM EDT | 45.00 | 4.80 | 4.80 | 4.95 | 0.00 | - | 1 | 156 | 36.55% |
| PINS241220P00046000 | 2024-06-27 12:50PM EDT | 46.00 | 5.32 | 5.35 | 5.50 | 0.00 | - | 1 | 67 | 36.13% |
| PINS241220P00047000 | 2024-06-26 2:56PM EDT | 47.00 | 5.85 | 5.90 | 6.10 | 0.00 | - | 25 | 42 | 35.86% |
| PINS241220P00048000 | 2024-06-06 9:49AM EDT | 48.00 | 7.85 | 6.50 | 6.70 | 0.00 | - | 13 | 14 | 35.32% |
| PINS241220P00049000 | 2024-05-21 10:55AM EDT | 49.00 | 8.45 | 7.35 | 7.50 | 0.00 | - | 9 | 15 | 36.21% |
| PINS241220P00050000 | 2024-06-26 10:03AM EDT | 50.00 | 7.85 | 7.85 | 8.05 | 0.00 | - | 1 | 115 | 34.67% |
| PINS241220P00055000 | 2024-06-12 10:42AM EDT | 55.00 | 11.75 | 11.70 | 11.85 | 0.00 | - | 1 | 11 | 32.30% |
| PINS241220P00060000 | 2024-05-20 1:44PM EDT | 60.00 | 17.40 | 15.95 | 16.15 | 0.00 | - | 20 | 26 | 27.74% |
© 2024 Yahoo. All rights reserved.