Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250321C00025000 | 2024-06-05 10:50AM EDT | 25.00 | 17.80 | 20.30 | 20.60 | 0.00 | - | - | 5 | 64.21% |
| PINS250321C00028000 | 2024-06-28 2:41PM EDT | 28.00 | 17.91 | 17.70 | 17.95 | +0.37 | +2.11% | 1 | 2 | 59.28% |
| PINS250321C00033000 | 2024-06-17 2:57PM EDT | 33.00 | 14.05 | 13.65 | 13.95 | 0.00 | - | 1 | 21 | 53.47% |
| PINS250321C00035000 | 2024-06-27 1:24PM EDT | 35.00 | 12.42 | 11.30 | 12.45 | 0.00 | - | 1 | 4 | 52.75% |
| PINS250321C00038000 | 2024-06-14 11:01AM EDT | 38.00 | 10.13 | 10.15 | 10.40 | 0.00 | - | 3 | 13 | 50.27% |
| PINS250321C00040000 | 2024-06-25 11:56AM EDT | 40.00 | 9.25 | 9.00 | 9.20 | 0.00 | - | 1 | 16 | 49.22% |
| PINS250321C00042000 | 2024-06-13 3:36PM EDT | 42.00 | 7.61 | 7.90 | 8.10 | 0.00 | - | 9 | 9 | 48.30% |
| PINS250321C00045000 | 2024-06-25 10:37AM EDT | 45.00 | 6.60 | 6.35 | 6.60 | 0.00 | - | 1 | 31 | 46.91% |
| PINS250321C00047000 | 2024-06-18 11:11AM EDT | 47.00 | 5.82 | 5.45 | 5.70 | 0.00 | - | 5 | 222 | 45.97% |
| PINS250321C00050000 | 2024-06-24 2:50PM EDT | 50.00 | 4.05 | 4.35 | 4.55 | 0.00 | - | 1 | 236 | 44.90% |
| PINS250321C00055000 | 2024-06-26 10:07AM EDT | 55.00 | 3.20 | 2.91 | 3.15 | 0.00 | - | 1 | 283 | 44.14% |
| PINS250321C00060000 | 2024-06-26 12:47PM EDT | 60.00 | 2.15 | 1.92 | 2.14 | 0.00 | - | 5 | 111 | 43.48% |
| PINS250321C00065000 | 2024-06-17 3:12PM EDT | 65.00 | 1.53 | 1.25 | 1.48 | 0.00 | - | - | 9 | 43.41% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250321P00023000 | 2024-06-03 1:01PM EDT | 23.00 | 0.47 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 50.20% |
| PINS250321P00025000 | 2024-05-14 12:12PM EDT | 25.00 | 0.64 | 0.44 | 0.55 | 0.00 | - | - | 1 | 49.02% |
| PINS250321P00028000 | 2024-06-28 1:13PM EDT | 28.00 | 0.71 | 0.66 | 0.75 | -0.06 | -7.79% | 27 | 15 | 44.61% |
| PINS250321P00030000 | 2024-06-20 2:25PM EDT | 30.00 | 1.10 | 0.93 | 1.00 | 0.00 | - | 15 | 175 | 43.04% |
| PINS250321P00033000 | 2024-06-07 11:07AM EDT | 33.00 | 1.74 | 1.46 | 1.55 | 0.00 | - | 1 | 0 | 41.46% |
| PINS250321P00035000 | 2024-06-24 2:57PM EDT | 35.00 | 2.15 | 1.91 | 2.03 | 0.00 | - | 7 | 10 | 40.53% |
| PINS250321P00038000 | 2024-06-20 1:32PM EDT | 38.00 | 3.02 | 2.77 | 2.91 | 0.00 | - | 4 | 8 | 39.06% |
| PINS250321P00040000 | 2024-06-25 12:47PM EDT | 40.00 | 3.50 | 3.45 | 3.65 | 0.00 | - | 1 | 121 | 38.31% |
| PINS250321P00042000 | 2024-06-25 10:32AM EDT | 42.00 | 4.28 | 4.25 | 4.50 | 0.00 | - | 1 | 306 | 37.59% |
| PINS250321P00045000 | 2024-06-26 11:10AM EDT | 45.00 | 5.60 | 5.65 | 5.90 | 0.00 | - | 1 | 261 | 35.97% |
| PINS250321P00047000 | 2024-06-07 10:02AM EDT | 47.00 | 7.75 | 6.75 | 7.05 | 0.00 | - | 1 | 110 | 35.44% |
| PINS250321P00050000 | 2024-06-12 11:17AM EDT | 50.00 | 8.76 | 8.60 | 8.90 | 0.00 | - | - | 10 | 34.13% |
| PINS250321P00055000 | 2024-06-20 2:25PM EDT | 55.00 | 12.60 | 12.25 | 12.50 | 0.00 | - | 1 | 28 | 32.03% |
| PINS250321P00060000 | 2024-06-06 9:36AM EDT | 60.00 | 18.99 | 16.40 | 16.75 | 0.00 | - | - | 19 | 31.18% |
© 2024 Yahoo. All rights reserved.