Singapore markets close in 6 hours 6 minutes

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.96+0.26 (+0.64%)
At close: 04:01PM EDT
40.69 -0.27 (-0.66%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS240719C000190002024-04-12 3:06PM EDT19.0014.5022.1523.300.00-331,143.75%
PINS240719C000200002024-07-18 10:15AM EDT20.0021.7020.3023.00+0.90+4.33%381,049.22%
PINS240719C000210002024-06-18 10:40AM EDT21.0023.8020.4520.750.00-411969.53%
PINS240719C000220002024-07-17 11:06AM EDT22.0019.2017.5520.450.00-19537.50%
PINS240719C000230002024-07-17 11:06AM EDT23.0018.2016.5519.450.00-16503.13%
PINS240719C000240002024-07-03 10:38AM EDT24.0019.1015.5518.600.00-311553.13%
PINS240719C000250002024-07-17 11:41AM EDT25.0016.3514.0018.050.00-272468.75%
PINS240719C000260002024-07-17 11:06AM EDT26.0015.2013.8517.050.00-136659.38%
PINS240719C000270002024-07-17 3:57PM EDT27.0013.8612.6515.200.00-123820.31%
PINS240719C000280002024-07-11 9:53AM EDT28.0014.7512.4514.550.00-324588.28%
PINS240719C000290002024-07-18 2:13PM EDT29.0011.5711.4013.45-2.18-15.85%3246523.44%
PINS240719C000300002024-07-18 11:34AM EDT30.0010.949.8511.50+0.30+2.82%102,582504.69%
PINS240719C000310002024-07-18 2:13PM EDT31.009.479.8511.50-0.58-5.77%3482507.81%
PINS240719C000320002024-07-17 2:25PM EDT32.009.397.859.150.00-9213321.09%
PINS240719C000330002024-07-18 10:59AM EDT33.008.457.309.40+1.28+17.85%6447349.22%
PINS240719C000340002024-07-18 10:48AM EDT34.007.306.358.25+0.20+2.82%13737300.78%
PINS240719C000350002024-07-17 2:50PM EDT35.006.135.808.000.00-1994383.98%
PINS240719C000360002024-07-17 11:20AM EDT36.005.204.605.700.00-61,420194.53%
PINS240719C000370002024-07-17 2:54PM EDT37.004.153.805.950.00-161,092294.34%
PINS240719C000375002024-07-16 11:10AM EDT37.503.453.354.600.00-13210.16%
PINS240719C000380002024-07-17 3:07PM EDT38.003.122.364.950.00-7975218.75%
PINS240719C000385002024-07-16 11:10AM EDT38.502.452.402.810.00-12105.86%
PINS240719C000390002024-07-18 11:57AM EDT39.002.001.792.26-0.16-7.41%225371.09%
PINS240719C000395002024-07-12 9:59AM EDT39.502.261.152.120.00--1179.30%
PINS240719C000400002024-07-18 3:57PM EDT40.001.211.001.29-0.19-13.57%701,38163.09%
PINS240719C000405002024-07-18 3:39PM EDT40.500.650.470.90-0.22-25.29%2316775.78%
PINS240719C000410002024-07-18 3:59PM EDT41.000.620.600.63+0.17+37.78%1,0754,48774.22%
PINS240719C000415002024-07-18 3:57PM EDT41.500.380.340.46+0.09+31.03%1861,11373.63%
PINS240719C000420002024-07-18 3:59PM EDT42.000.250.170.26+0.08+47.06%8462,61968.75%
PINS240719C000425002024-07-18 3:55PM EDT42.500.130.070.18-0.03-18.75%19839369.92%
PINS240719C000430002024-07-18 3:27PM EDT43.000.050.060.08-0.03-37.50%8863,39271.09%
PINS240719C000435002024-07-18 2:54PM EDT43.500.030.030.06-0.01-25.00%16460175.00%
PINS240719C000440002024-07-18 3:40PM EDT44.000.040.020.08+0.02+100.00%493,81487.50%
PINS240719C000445002024-07-18 10:08AM EDT44.500.030.010.07-0.03-50.00%2259493.75%
PINS240719C000450002024-07-18 3:58PM EDT45.000.020.020.04-0.01-33.33%295,51798.44%
PINS240719C000455002024-07-18 12:56PM EDT45.500.020.010.030.00-11209101.56%
PINS240719C000460002024-07-18 10:19AM EDT46.000.020.010.030.00-202,699109.38%
PINS240719C000465002024-07-11 12:57PM EDT46.500.050.010.070.00-1173132.81%
PINS240719C000470002024-07-18 12:02PM EDT47.000.010.000.06-0.02-66.67%56,895134.38%
PINS240719C000475002024-07-18 2:34PM EDT47.500.020.000.04-0.01-33.33%93169134.38%
PINS240719C000480002024-07-18 2:37PM EDT48.000.010.000.010.00-20682118.75%
PINS240719C000485002024-07-10 12:41PM EDT48.500.040.000.760.00-85275.39%
PINS240719C000490002024-07-18 2:33PM EDT49.000.010.000.550.00-136130261.72%
PINS240719C000495002024-07-10 11:16AM EDT49.500.030.001.060.00-248328.91%
PINS240719C000500002024-07-18 11:50AM EDT50.000.010.000.020.00-181,182159.38%
PINS240719C000510002024-07-16 3:12PM EDT51.000.010.000.050.00-613193.75%
PINS240719C000520002024-07-18 12:57PM EDT52.000.010.000.010.00-155168.75%
PINS240719C000530002024-07-16 1:23PM EDT53.000.010.000.030.00-58234206.25%
PINS240719C000550002024-07-12 10:42AM EDT55.000.010.000.010.00-201,551206.25%
PINS240719C000600002024-07-08 11:17AM EDT60.000.010.000.020.00-50484281.25%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS240719P000190002024-05-01 12:48PM EDT19.000.030.000.710.00-36148948.44%
PINS240719P000200002024-05-07 10:25AM EDT20.000.020.000.370.00-200319781.25%
PINS240719P000210002024-05-20 10:41AM EDT21.000.030.000.370.00-5468734.38%
PINS240719P000220002024-04-30 3:28PM EDT22.000.140.000.370.00-200239689.06%
PINS240719P000230002024-06-14 1:22PM EDT23.000.010.001.270.00-1113857.03%
PINS240719P000240002024-06-03 9:30AM EDT24.000.030.000.000.00-5050.00%
PINS240719P000250002024-06-24 9:30AM EDT25.000.010.000.020.00-345368.75%
PINS240719P000260002024-05-02 3:07PM EDT26.000.030.010.030.00-252368.75%
PINS240719P000270002024-06-21 3:58PM EDT27.000.010.000.750.00-1125574.22%
PINS240719P000280002024-07-09 1:21PM EDT28.000.010.000.010.00-161268.75%
PINS240719P000290002024-07-09 3:32PM EDT29.000.020.001.020.00-101,552537.50%
PINS240719P000300002024-07-15 9:52AM EDT30.000.010.000.750.00-3322455.86%
PINS240719P000310002024-07-18 12:46PM EDT31.000.010.001.030.00-3353457.81%
PINS240719P000320002024-07-18 2:54PM EDT32.000.030.000.08+0.02+200.00%191,464237.50%
PINS240719P000330002024-07-18 12:07PM EDT33.000.040.010.10+0.03+300.00%62,482223.44%
PINS240719P000340002024-07-17 2:16PM EDT34.000.010.011.060.00-1828346.88%
PINS240719P000350002024-07-18 9:44AM EDT35.000.010.010.050.00-1714154.69%
PINS240719P000360002024-07-15 3:55PM EDT36.000.020.000.080.00-6593137.50%
PINS240719P000370002024-07-18 3:47PM EDT37.000.030.010.090.00-615,882117.97%
PINS240719P000375002024-07-18 11:26AM EDT37.500.040.020.080.00-12105.47%
PINS240719P000380002024-07-18 3:23PM EDT38.000.050.030.07+0.03+150.00%7347,10792.19%
PINS240719P000385002024-07-18 12:02PM EDT38.500.080.050.09+0.02+33.33%33786.33%
PINS240719P000390002024-07-18 3:59PM EDT39.000.120.120.14+0.06+100.00%2,7212,88386.72%
PINS240719P000395002024-07-18 3:58PM EDT39.500.200.180.20+0.13+185.71%20616681.64%
PINS240719P000400002024-07-18 3:59PM EDT40.000.300.280.35+0.05+20.00%6,9515,31581.84%
PINS240719P000405002024-07-18 3:51PM EDT40.500.430.400.51+0.01+2.38%4,08952277.54%
PINS240719P000410002024-07-18 3:56PM EDT41.000.650.620.69-0.05-7.14%8,0397,31474.22%
PINS240719P000415002024-07-18 3:56PM EDT41.500.960.881.18+0.11+12.94%3,0671,39684.57%
PINS240719P000420002024-07-18 3:47PM EDT42.001.311.251.50+0.01+0.77%5611,89485.55%
PINS240719P000425002024-07-18 3:52PM EDT42.501.781.531.92+0.28+18.67%2149980.47%
PINS240719P000430002024-07-18 3:59PM EDT43.002.082.072.39+0.08+4.00%504,26196.48%
PINS240719P000435002024-07-18 3:43PM EDT43.502.702.352.90+0.24+9.76%1640387.50%
PINS240719P000440002024-07-18 2:21PM EDT44.003.522.795.00+0.58+19.73%5726228.13%
PINS240719P000445002024-07-17 10:29AM EDT44.503.502.904.050.00-60188194.53%
PINS240719P000450002024-07-18 1:51PM EDT45.004.162.995.65+0.38+10.05%8466169.14%
PINS240719P000455002024-06-25 3:59PM EDT45.501.503.605.050.00--55223.83%
PINS240719P000460002024-07-16 1:09PM EDT46.005.453.855.600.00-587246.09%
PINS240719P000465002024-06-27 11:25AM EDT46.502.654.956.650.00--2202.34%
PINS240719P000470002024-07-18 10:04AM EDT47.005.055.656.55+1.25+32.89%284152.34%
PINS240719P000475002024-07-12 10:40AM EDT47.506.256.408.250.00-55323.83%
PINS240719P000480002024-07-18 3:03PM EDT48.007.456.757.60+0.15+2.05%3125201.56%
PINS240719P000485002024-07-12 11:15AM EDT48.507.107.307.750.00--1234.38%
PINS240719P000490002024-07-18 11:27AM EDT49.007.857.859.00+2.33+42.21%32287.50%
PINS240719P000500002024-07-17 10:22AM EDT50.008.958.9510.150.00-25336.33%
PINS240719P000510002024-07-01 1:11PM EDT51.008.409.3510.200.00-33267.19%
PINS240719P000520002024-07-17 10:22AM EDT52.0010.9510.8011.25+10.95--9302.34%
PINS240719P000530002024-07-12 10:40AM EDT53.0011.7011.0012.200.00--2302.34%
PINS240719P000550002024-06-25 3:59PM EDT55.0010.0013.5014.500.00-40426.56%
PINS240719P000600002024-06-25 3:59PM EDT60.0015.0017.0019.750.00-32572.66%