Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117C00012500 | 2024-05-31 3:19PM EDT | 12.50 | 29.21 | 31.10 | 33.65 | 0.00 | - | 12 | 73 | 124.41% |
| PINS250117C00015000 | 2024-05-06 10:52AM EDT | 15.00 | 26.10 | 25.95 | 27.00 | 0.00 | - | 1 | 152 | 0.00% |
| PINS250117C00017500 | 2024-06-13 10:38AM EDT | 17.50 | 26.60 | 25.50 | 29.15 | 0.00 | - | 5 | 194 | 92.24% |
| PINS250117C00020000 | 2024-06-28 12:42PM EDT | 20.00 | 24.90 | 23.10 | 26.55 | +0.46 | +1.88% | 2 | 530 | 80.52% |
| PINS250117C00022500 | 2024-06-07 10:50AM EDT | 22.50 | 21.80 | 21.35 | 22.65 | 0.00 | - | 5 | 569 | 60.99% |
| PINS250117C00025000 | 2024-06-28 1:32PM EDT | 25.00 | 20.20 | 19.00 | 20.65 | -0.02 | -0.10% | 3 | 939 | 61.08% |
| PINS250117C00027500 | 2024-06-24 11:34AM EDT | 27.50 | 17.35 | 17.70 | 17.90 | 0.00 | - | 1 | 2,479 | 61.47% |
| PINS250117C00030000 | 2024-06-26 1:20PM EDT | 30.00 | 16.23 | 15.50 | 15.70 | +0.31 | +1.95% | 1 | 3,261 | 57.30% |
| PINS250117C00032500 | 2024-06-28 12:57PM EDT | 32.50 | 13.55 | 13.40 | 13.60 | +0.70 | +5.45% | 2 | 3,459 | 53.81% |
| PINS250117C00035000 | 2024-06-25 2:02PM EDT | 35.00 | 12.10 | 11.40 | 11.60 | 0.00 | - | 1 | 5,005 | 50.68% |
| PINS250117C00036000 | 2024-06-25 3:41PM EDT | 36.00 | 11.57 | 10.65 | 10.85 | 0.00 | - | 10 | 63 | 50.68% |
| PINS250117C00037500 | 2024-06-28 9:52AM EDT | 37.50 | 9.87 | 9.60 | 9.75 | -0.53 | -5.10% | 6 | 6,261 | 49.04% |
| PINS250117C00039000 | 2024-06-24 12:54PM EDT | 39.00 | 8.30 | 8.60 | 8.75 | 0.00 | - | 16 | 41 | 47.93% |
| PINS250117C00040000 | 2024-06-28 1:36PM EDT | 40.00 | 8.15 | 8.00 | 8.15 | -0.35 | -4.12% | 3 | 12,594 | 47.51% |
| PINS250117C00041000 | 2024-06-14 10:47AM EDT | 41.00 | 7.15 | 7.35 | 7.50 | 0.00 | - | 1 | 92 | 46.48% |
| PINS250117C00042000 | 2024-06-28 9:55AM EDT | 42.00 | 7.02 | 6.80 | 6.95 | +0.06 | +0.86% | 3 | 11,598 | 46.08% |
| PINS250117C00043000 | 2024-06-21 3:25PM EDT | 43.00 | 6.00 | 6.25 | 6.40 | 0.00 | - | 5 | 192 | 45.48% |
| PINS250117C00044000 | 2024-06-28 10:32AM EDT | 44.00 | 5.86 | 5.75 | 5.90 | -0.09 | -1.51% | 2 | 103 | 45.08% |
| PINS250117C00045000 | 2024-06-28 3:08PM EDT | 45.00 | 5.40 | 5.25 | 5.40 | +0.05 | +0.93% | 14 | 2,475 | 44.48% |
| PINS250117C00046000 | 2024-06-17 1:07PM EDT | 46.00 | 5.20 | 4.80 | 4.95 | 0.00 | - | 64 | 820 | 44.07% |
| PINS250117C00047000 | 2024-06-24 10:15AM EDT | 47.00 | 4.30 | 4.40 | 4.55 | 0.00 | - | 2 | 953 | 43.86% |
| PINS250117C00048000 | 2024-06-18 12:58PM EDT | 48.00 | 4.36 | 4.00 | 4.15 | 0.00 | - | 4 | 278 | 43.46% |
| PINS250117C00049000 | 2024-06-17 2:00PM EDT | 49.00 | 4.10 | 3.65 | 3.75 | 0.00 | - | 6 | 89 | 42.86% |
| PINS250117C00050000 | 2024-06-28 11:27AM EDT | 50.00 | 3.46 | 3.30 | 3.45 | +0.11 | +3.28% | 7 | 3,201 | 42.86% |
| PINS250117C00055000 | 2024-06-27 12:04PM EDT | 55.00 | 2.12 | 2.02 | 2.14 | 0.00 | - | 1 | 1,941 | 41.92% |
| PINS250117C00060000 | 2024-06-27 1:22PM EDT | 60.00 | 1.25 | 1.19 | 1.36 | 0.00 | - | 3 | 1,991 | 41.99% |
| PINS250117C00065000 | 2024-06-25 2:20PM EDT | 65.00 | 0.90 | 0.73 | 1.83 | 0.00 | - | 5 | 44 | 53.47% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250117P00012500 | 2024-06-11 11:11AM EDT | 12.50 | 0.12 | 0.03 | 0.10 | 0.00 | - | 4 | 1,285 | 77.34% |
| PINS250117P00015000 | 2024-06-20 9:30AM EDT | 15.00 | 0.08 | 0.06 | 0.25 | 0.00 | - | 86 | 2,662 | 76.17% |
| PINS250117P00017500 | 2024-06-25 3:55PM EDT | 17.50 | 0.57 | 0.05 | 0.59 | 0.00 | - | 1 | 2,963 | 75.68% |
| PINS250117P00020000 | 2024-06-25 3:56PM EDT | 20.00 | 0.16 | 0.07 | 0.51 | 0.00 | - | 1 | 16,164 | 64.45% |
| PINS250117P00022500 | 2024-06-25 10:34AM EDT | 22.50 | 0.30 | 0.20 | 0.60 | 0.00 | - | 1 | 2,783 | 60.06% |
| PINS250117P00025000 | 2024-06-25 10:32AM EDT | 25.00 | 0.50 | 0.13 | 0.29 | 0.00 | - | 1 | 16,975 | 48.34% |
| PINS250117P00027500 | 2024-06-26 10:16AM EDT | 27.50 | 0.44 | 0.36 | 0.44 | 0.00 | - | 6 | 2,823 | 45.65% |
| PINS250117P00030000 | 2024-06-24 1:58PM EDT | 30.00 | 0.70 | 0.58 | 0.65 | 0.00 | - | 6 | 5,498 | 43.12% |
| PINS250117P00031000 | 2024-06-04 12:21PM EDT | 31.00 | 1.13 | 0.69 | 0.77 | 0.00 | - | 2 | 73 | 42.41% |
| PINS250117P00032500 | 2024-06-25 3:07PM EDT | 32.50 | 0.89 | 0.90 | 0.98 | 0.00 | - | 11 | 5,825 | 41.33% |
| PINS250117P00034000 | 2024-06-25 12:05PM EDT | 34.00 | 1.18 | 1.09 | 1.24 | -0.02 | -1.67% | 20 | 35 | 40.38% |
| PINS250117P00035000 | 2024-06-24 2:57PM EDT | 35.00 | 1.55 | 1.35 | 1.45 | 0.00 | - | 40 | 6,771 | 39.89% |
| PINS250117P00036000 | 2024-06-27 11:36AM EDT | 36.00 | 1.67 | 1.46 | 1.68 | 0.00 | - | 30 | 90 | 39.33% |
| PINS250117P00037500 | 2024-06-26 3:39PM EDT | 37.50 | 1.97 | 1.96 | 2.07 | 0.00 | - | 1 | 4,841 | 38.50% |
| PINS250117P00039000 | 2024-06-18 12:02PM EDT | 39.00 | 2.49 | 2.44 | 2.54 | 0.00 | - | 1 | 208 | 37.83% |
| PINS250117P00040000 | 2024-06-25 2:09PM EDT | 40.00 | 2.63 | 2.78 | 3.40 | 0.00 | - | 5 | 2,447 | 41.75% |
| PINS250117P00041000 | 2024-06-11 3:30PM EDT | 41.00 | 3.35 | 3.15 | 3.30 | 0.00 | - | 25 | 146 | 37.18% |
| PINS250117P00042000 | 2024-06-27 3:12PM EDT | 42.00 | 3.65 | 3.55 | 3.70 | 0.00 | - | 400 | 1,277 | 36.63% |
| PINS250117P00043000 | 2024-06-11 3:30PM EDT | 43.00 | 4.20 | 3.95 | 4.15 | 0.00 | - | 50 | 238 | 36.23% |
| PINS250117P00044000 | 2024-06-17 9:30AM EDT | 44.00 | 4.72 | 4.45 | 4.60 | 0.00 | - | 20 | 446 | 35.57% |
| PINS250117P00045000 | 2024-06-26 3:27PM EDT | 45.00 | 4.95 | 4.95 | 6.05 | 0.00 | - | 12 | 1,133 | 42.35% |
| PINS250117P00046000 | 2024-06-25 3:27PM EDT | 46.00 | 5.30 | 5.45 | 5.65 | 0.00 | - | 58 | 89 | 34.69% |
| PINS250117P00047000 | 2024-05-01 12:52PM EDT | 47.00 | 9.10 | 7.50 | 7.65 | 0.00 | - | 1 | 393 | 45.18% |
| PINS250117P00050000 | 2024-06-17 12:54PM EDT | 50.00 | 8.03 | 8.00 | 9.15 | 0.00 | - | 2 | 74 | 41.07% |
| PINS250117P00055000 | 2024-06-20 2:25PM EDT | 55.00 | 12.13 | 11.75 | 11.95 | 0.00 | - | 2 | 5 | 31.08% |
| PINS250117P00060000 | 2024-05-21 9:46AM EDT | 60.00 | 17.75 | 16.20 | 17.25 | 0.00 | - | 3 | 107 | 41.60% |
© 2024 Yahoo. All rights reserved.