Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250620C00020000 | 2024-04-19 3:36PM EDT | 20.00 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PINS250620C00023000 | 2024-06-21 3:49PM EDT | 23.00 | 22.22 | 22.45 | 23.00 | 0.00 | - | 1 | 1 | 65.65% |
| PINS250620C00025000 | 2024-06-13 10:35AM EDT | 25.00 | 20.40 | 20.85 | 21.20 | 0.00 | - | 5 | 18 | 62.77% |
| PINS250620C00028000 | 2024-06-21 3:52PM EDT | 28.00 | 17.86 | 18.30 | 18.70 | 0.00 | - | 6 | 9 | 58.34% |
| PINS250620C00030000 | 2024-06-18 2:58PM EDT | 30.00 | 17.40 | 16.75 | 18.15 | 0.00 | - | 20 | 434 | 60.94% |
| PINS250620C00033000 | 2024-06-07 1:53PM EDT | 33.00 | 15.00 | 13.80 | 15.85 | 0.00 | - | 1 | 239 | 54.47% |
| PINS250620C00035000 | 2024-06-25 2:04PM EDT | 35.00 | 14.00 | 12.20 | 14.50 | 0.00 | - | 1 | 354 | 52.22% |
| PINS250620C00037000 | 2024-06-27 1:24PM EDT | 37.00 | 12.10 | 11.90 | 12.15 | 0.00 | - | 1 | 439 | 50.72% |
| PINS250620C00040000 | 2024-06-28 11:24AM EDT | 40.00 | 10.27 | 10.15 | 10.35 | +0.02 | +0.20% | 15 | 2,471 | 49.76% |
| PINS250620C00042000 | 2024-06-27 3:16PM EDT | 42.00 | 9.30 | 9.00 | 9.25 | 0.00 | - | 1 | 1,965 | 48.67% |
| PINS250620C00045000 | 2024-06-25 11:19AM EDT | 45.00 | 7.89 | 7.55 | 7.80 | 0.00 | - | 1 | 538 | 47.47% |
| PINS250620C00047000 | 2024-06-28 1:56PM EDT | 47.00 | 6.80 | 6.65 | 6.95 | -0.17 | -2.44% | 3 | 472 | 46.88% |
| PINS250620C00050000 | 2024-06-28 10:43AM EDT | 50.00 | 5.65 | 5.50 | 5.80 | -0.51 | -8.28% | 14 | 1,565 | 45.96% |
| PINS250620C00055000 | 2024-06-25 2:04PM EDT | 55.00 | 4.45 | 4.00 | 4.70 | 0.00 | - | 30 | 2,019 | 47.47% |
| PINS250620C00060000 | 2024-06-25 1:26PM EDT | 60.00 | 3.15 | 2.86 | 3.15 | 0.00 | - | 44 | 903 | 44.34% |
| PINS250620C00065000 | 2024-06-26 12:24PM EDT | 65.00 | 2.15 | 2.04 | 2.34 | 0.00 | - | 1 | 6 | 44.09% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250620P00020000 | 2024-06-20 9:30AM EDT | 20.00 | 0.33 | 0.10 | 0.75 | 0.00 | - | 2 | 239 | 52.73% |
| PINS250620P00023000 | 2024-06-04 12:37PM EDT | 23.00 | 0.70 | 0.00 | 2.60 | 0.00 | - | 4 | 63 | 60.55% |
| PINS250620P00025000 | 2024-06-28 1:57PM EDT | 25.00 | 0.66 | 0.61 | 0.70 | -0.10 | -13.16% | 3 | 664 | 45.09% |
| PINS250620P00028000 | 2024-05-21 3:32PM EDT | 28.00 | 1.42 | 1.06 | 1.21 | 0.00 | - | 3 | 516 | 44.75% |
| PINS250620P00030000 | 2024-06-21 12:20PM EDT | 30.00 | 1.49 | 1.28 | 1.48 | 0.00 | - | 10 | 597 | 42.65% |
| PINS250620P00033000 | 2024-06-21 12:01PM EDT | 33.00 | 2.22 | 1.90 | 2.25 | 0.00 | - | 90 | 1,385 | 42.07% |
| PINS250620P00035000 | 2024-06-24 2:36PM EDT | 35.00 | 2.76 | 2.42 | 2.68 | 0.00 | - | 1 | 814 | 40.16% |
| PINS250620P00037000 | 2024-05-17 3:27PM EDT | 37.00 | 3.65 | 3.30 | 3.45 | 0.00 | - | 102 | 328 | 40.26% |
| PINS250620P00040000 | 2024-06-25 11:51AM EDT | 40.00 | 4.20 | 4.10 | 4.65 | 0.00 | - | 1 | 33 | 39.43% |
| PINS250620P00042000 | 2024-06-07 3:03PM EDT | 42.00 | 5.35 | 4.95 | 6.40 | 0.00 | - | 3 | 596 | 43.95% |
| PINS250620P00045000 | 2024-06-07 12:31PM EDT | 45.00 | 6.86 | 6.40 | 7.20 | 0.00 | - | 4 | 4 | 38.57% |
| PINS250620P00047000 | 2024-05-21 3:29PM EDT | 47.00 | 9.00 | 7.65 | 7.90 | 0.00 | - | 1 | 283 | 35.47% |
| PINS250620P00050000 | 2024-06-21 10:55AM EDT | 50.00 | 9.75 | 9.25 | 10.25 | 0.00 | - | 2 | 9 | 37.42% |
| PINS250620P00055000 | 2024-06-17 12:52PM EDT | 55.00 | 12.80 | 12.75 | 13.10 | 0.00 | - | 2 | 7 | 31.80% |
| PINS250620P00060000 | 2024-05-02 1:49PM EDT | 60.00 | 20.07 | 17.00 | 20.25 | 0.00 | - | - | 1 | 51.72% |
| PINS250620P00065000 | 2024-06-21 11:39AM EDT | 65.00 | 21.85 | 19.50 | 23.45 | 0.00 | - | 2 | 1 | 45.42% |
© 2024 Yahoo. All rights reserved.