Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS260116C00015000 | 2024-06-12 3:30PM EDT | 15.00 | 30.30 | 29.10 | 31.55 | 0.00 | - | 1 | 52 | 72.88% |
| PINS260116C00018000 | 2024-05-02 10:47AM EDT | 18.00 | 24.15 | 23.85 | 28.00 | 0.00 | - | 1 | 8 | 71.34% |
| PINS260116C00020000 | 2024-06-25 10:47AM EDT | 20.00 | 26.50 | 25.15 | 26.55 | 0.00 | - | 1 | 77 | 62.45% |
| PINS260116C00023000 | 2024-06-21 3:49PM EDT | 23.00 | 23.22 | 23.55 | 24.05 | 0.00 | - | 1 | 48 | 63.03% |
| PINS260116C00025000 | 2024-06-21 2:55PM EDT | 25.00 | 21.75 | 22.00 | 22.50 | 0.00 | - | 100 | 258 | 60.86% |
| PINS260116C00027000 | 2024-06-18 10:24AM EDT | 27.00 | 21.00 | 20.40 | 20.95 | 0.00 | - | 1 | 114 | 58.33% |
| PINS260116C00030000 | 2024-06-28 10:21AM EDT | 30.00 | 18.95 | 17.85 | 18.80 | +1.18 | +6.64% | 1 | 140 | 54.44% |
| PINS260116C00032000 | 2024-06-12 10:15AM EDT | 32.00 | 17.63 | 16.95 | 17.45 | 0.00 | - | 1 | 413 | 54.55% |
| PINS260116C00035000 | 2024-06-28 10:43AM EDT | 35.00 | 15.12 | 14.65 | 15.55 | -0.02 | -0.13% | 14 | 445 | 51.54% |
| PINS260116C00037000 | 2024-06-27 1:14PM EDT | 37.00 | 14.20 | 12.90 | 14.25 | 0.00 | - | 1 | 785 | 52.34% |
| PINS260116C00040000 | 2024-06-25 3:12PM EDT | 40.00 | 13.00 | 12.15 | 12.60 | 0.00 | - | 40 | 1,398 | 50.85% |
| PINS260116C00042000 | 2024-06-27 2:08PM EDT | 42.00 | 11.50 | 11.15 | 11.55 | 0.00 | - | 2 | 720 | 49.82% |
| PINS260116C00045000 | 2024-06-28 11:24AM EDT | 45.00 | 10.02 | 9.75 | 10.10 | +0.13 | +1.31% | 120 | 1,631 | 48.44% |
| PINS260116C00047000 | 2024-06-25 2:49PM EDT | 47.00 | 9.70 | 9.00 | 9.25 | 0.00 | - | 1 | 116 | 47.78% |
| PINS260116C00050000 | 2024-06-28 12:40PM EDT | 50.00 | 8.00 | 7.80 | 8.65 | -0.35 | -4.19% | 122 | 504 | 49.49% |
| PINS260116C00055000 | 2024-06-27 1:24PM EDT | 55.00 | 6.34 | 6.10 | 6.40 | 0.00 | - | 4 | 588 | 45.53% |
| PINS260116C00060000 | 2024-06-27 2:43PM EDT | 60.00 | 5.10 | 4.85 | 5.15 | 0.00 | - | 7 | 293 | 44.97% |
| PINS260116C00065000 | 2024-06-25 2:50PM EDT | 65.00 | 4.25 | 3.80 | 4.15 | 0.00 | - | 1 | 784 | 44.56% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS260116P00015000 | 2024-05-21 12:08PM EDT | 15.00 | 0.37 | 0.10 | 0.82 | 0.00 | - | 1 | 165 | 56.20% |
| PINS260116P00018000 | 2024-06-14 2:10PM EDT | 18.00 | 0.41 | 0.35 | 1.25 | 0.00 | - | 10 | 153 | 54.47% |
| PINS260116P00020000 | 2024-06-27 9:30AM EDT | 20.00 | 0.65 | 0.30 | 1.45 | 0.00 | - | 2 | 177 | 50.10% |
| PINS260116P00023000 | 2024-06-24 2:49PM EDT | 23.00 | 1.04 | 0.86 | 1.11 | 0.00 | - | 24 | 282 | 45.68% |
| PINS260116P00025000 | 2024-06-25 2:51PM EDT | 25.00 | 1.22 | 1.14 | 1.25 | 0.00 | - | 1 | 185 | 42.54% |
| PINS260116P00027000 | 2024-05-21 1:47PM EDT | 27.00 | 1.97 | 1.60 | 1.78 | 0.00 | - | 1 | 1,637 | 43.14% |
| PINS260116P00030000 | 2024-06-17 12:06PM EDT | 30.00 | 2.37 | 2.07 | 2.20 | 0.00 | - | 20 | 700 | 39.66% |
| PINS260116P00032000 | 2024-06-24 2:56PM EDT | 32.00 | 2.96 | 2.56 | 2.71 | 0.00 | - | 6 | 463 | 38.76% |
| PINS260116P00035000 | 2024-06-26 11:55AM EDT | 35.00 | 3.65 | 3.45 | 3.60 | 0.00 | - | 7 | 6,248 | 37.43% |
| PINS260116P00037000 | 2024-06-24 2:55PM EDT | 37.00 | 4.70 | 4.20 | 4.55 | 0.00 | - | 100 | 396 | 38.03% |
| PINS260116P00040000 | 2024-06-28 11:24AM EDT | 40.00 | 4.93 | 4.95 | 6.80 | -0.47 | -8.70% | 70 | 1,166 | 42.11% |
| PINS260116P00042000 | 2024-06-28 12:32PM EDT | 42.00 | 6.32 | 6.25 | 6.55 | -0.04 | -0.63% | 2 | 68 | 35.58% |
| PINS260116P00045000 | 2024-06-24 2:56PM EDT | 45.00 | 8.31 | 7.70 | 8.00 | 0.00 | - | 52 | 1,322 | 34.30% |
| PINS260116P00047000 | 2024-06-11 3:45PM EDT | 47.00 | 9.20 | 8.75 | 9.10 | 0.00 | - | 19 | 28 | 33.63% |
| PINS260116P00050000 | 2024-06-24 10:45AM EDT | 50.00 | 10.98 | 10.45 | 10.85 | 0.00 | - | 2 | 19 | 32.45% |
| PINS260116P00055000 | 2024-05-17 12:01PM EDT | 55.00 | 14.72 | 14.15 | 14.50 | 0.00 | - | 1 | 86 | 32.30% |
| PINS260116P00060000 | 2024-06-07 9:50AM EDT | 60.00 | 18.55 | 17.55 | 18.00 | 0.00 | - | 1 | 79 | 29.41% |
© 2024 Yahoo. All rights reserved.