Singapore markets closed

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.78-0.18 (-0.44%)
At close: 04:00PM EDT
40.85 +0.07 (+0.17%)
After hours: 07:46PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS240726C000250002024-07-19 3:27PM EDT25.0016.0514.7516.50+0.05+0.31%2487317.97%
PINS240726C000300002024-07-12 3:55PM EDT30.0011.2910.7511.050.00--2142.19%
PINS240726C000310002024-06-28 11:57AM EDT31.0013.287.9510.950.00-11245.02%
PINS240726C000320002024-07-17 10:08AM EDT32.009.158.759.050.00-111116.80%
PINS240726C000330002024-06-21 3:08PM EDT33.0010.737.558.000.00-11120.31%
PINS240726C000345002024-07-17 11:17AM EDT34.506.805.707.500.00--10111.52%
PINS240726C000350002024-07-17 11:17AM EDT35.006.305.756.000.00-91576.56%
PINS240726C000355002024-07-18 9:44AM EDT35.506.454.305.550.00-1192.58%
PINS240726C000365002024-07-17 10:47AM EDT36.504.654.204.600.00--162.89%
PINS240726C000370002024-07-19 3:07PM EDT37.004.053.654.05-0.41-9.19%91450.00%
PINS240726C000380002024-07-19 1:26PM EDT38.003.132.673.10-0.27-7.94%2361.91%
PINS240726C000385002024-07-19 1:13PM EDT38.502.782.212.61-0.82-22.78%22155.27%
PINS240726C000390002024-07-19 3:25PM EDT39.002.231.802.44-0.26-10.44%102767.19%
PINS240726C000395002024-07-19 3:01PM EDT39.501.741.581.66+0.05+2.96%12342.58%
PINS240726C000400002024-07-19 3:27PM EDT40.001.271.111.40+0.15+13.39%524246.48%
PINS240726C000405002024-07-19 3:59PM EDT40.500.960.930.98-0.01-1.03%925440.04%
PINS240726C000410002024-07-19 3:44PM EDT41.000.710.670.73-0.19-21.11%12833339.94%
PINS240726C000415002024-07-19 3:57PM EDT41.500.480.500.51-0.08-14.29%27745338.97%
PINS240726C000420002024-07-19 3:37PM EDT42.000.420.320.37-0.12-22.22%12633339.84%
PINS240726C000425002024-07-19 3:57PM EDT42.500.230.210.24-0.04-14.81%5112339.06%
PINS240726C000430002024-07-19 3:16PM EDT43.000.200.140.16-0.10-33.33%12034139.45%
PINS240726C000435002024-07-19 3:35PM EDT43.500.140.090.13-0.20-58.82%732,43042.19%
PINS240726C000440002024-07-19 3:41PM EDT44.000.080.060.10-0.02-20.00%241,03344.14%
PINS240726C000445002024-07-18 3:42PM EDT44.500.090.040.08-0.01-10.00%234446.48%
PINS240726C000450002024-07-19 10:08AM EDT45.000.050.030.070.00-271,12249.41%
PINS240726C000455002024-07-19 10:21AM EDT45.500.110.020.07+0.04+57.14%4024353.52%
PINS240726C000460002024-07-19 11:09AM EDT46.000.050.010.060.00-32,46950.78%
PINS240726C000465002024-07-19 3:29PM EDT46.500.030.010.06-0.01-25.00%53454.30%
PINS240726C000470002024-07-19 3:43PM EDT47.000.020.010.06-0.02-50.00%2011757.81%
PINS240726C000475002024-07-17 1:28PM EDT47.500.030.000.020.00-343151.56%
PINS240726C000480002024-07-17 3:34PM EDT48.000.030.000.050.00-98761.72%
PINS240726C000490002024-07-10 2:58PM EDT49.000.060.000.050.00-1120367.97%
PINS240726C000500002024-07-15 3:22PM EDT50.000.020.010.050.00-13876.56%
PINS240726C000510002024-07-17 2:57PM EDT51.000.020.000.040.00-224078.13%
PINS240726C000520002024-07-17 2:30PM EDT52.000.010.000.040.00-94183.59%
PINS240726C000530002024-07-19 2:50PM EDT53.000.010.000.07-0.01-50.00%32496.09%
PINS240726C000540002024-07-19 12:40PM EDT54.000.010.000.01-0.13-92.86%31181.25%
PINS240726C000550002024-07-15 10:35AM EDT55.000.010.001.270.00-23192.38%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS240726P000320002024-06-25 1:08PM EDT32.000.030.000.050.00--189.06%
PINS240726P000340002024-07-15 12:19PM EDT34.000.030.010.060.00-161673.44%
PINS240726P000345002024-07-19 1:28PM EDT34.500.030.000.060.00-75266.41%
PINS240726P000350002024-07-19 1:21PM EDT35.000.030.010.07-0.01-25.00%2252064.84%
PINS240726P000360002024-07-19 3:18PM EDT36.000.040.040.050.00-311755.86%
PINS240726P000370002024-07-19 9:53AM EDT37.000.090.030.08-0.01-10.00%7392351.56%
PINS240726P000375002024-07-18 3:25PM EDT37.500.070.060.09-0.07-50.00%111147.27%
PINS240726P000380002024-07-19 1:05PM EDT38.000.100.080.11+0.04+66.67%1127043.75%
PINS240726P000385002024-07-19 10:28AM EDT38.500.110.110.15-0.11-50.00%20414041.41%
PINS240726P000390002024-07-19 3:27PM EDT39.000.200.180.21-0.10-33.33%24910839.45%
PINS240726P000395002024-07-19 3:57PM EDT39.500.280.280.33-0.25-47.17%8485439.65%
PINS240726P000400002024-07-19 3:58PM EDT40.000.430.420.47-0.18-29.51%1,66581238.77%
PINS240726P000405002024-07-19 3:57PM EDT40.500.650.620.66-0.14-17.72%1,17766438.09%
PINS240726P000410002024-07-19 3:27PM EDT41.000.870.860.91-0.11-11.22%88144837.99%
PINS240726P000415002024-07-19 3:22PM EDT41.501.131.161.22-0.40-26.14%93368738.48%
PINS240726P000420002024-07-19 1:33PM EDT42.001.401.491.56-0.18-11.39%427338.18%
PINS240726P000425002024-07-19 1:58PM EDT42.501.761.792.12-0.45-20.36%155948.93%
PINS240726P000430002024-07-19 2:02PM EDT43.002.132.152.96-0.53-19.92%1774751.76%
PINS240726P000435002024-07-19 1:36PM EDT43.502.632.722.86-0.10-3.66%321843.16%
PINS240726P000440002024-07-19 3:59PM EDT44.003.253.203.45+0.53+19.49%444156.25%
PINS240726P000445002024-07-17 3:13PM EDT44.503.503.555.550.00-6165101.47%
PINS240726P000450002024-07-16 12:09PM EDT45.004.152.305.300.00-538122.27%
PINS240726P000460002024-07-10 11:26AM EDT46.003.305.055.350.00-1266.41%
PINS240726P000465002024-07-18 11:27AM EDT46.505.355.555.850.00-121770.70%
PINS240726P000470002024-07-17 9:45AM EDT47.006.606.056.300.00--1567.58%
PINS240726P000475002024-07-18 9:39AM EDT47.505.606.606.850.00-1079.30%
PINS240726P000480002024-07-17 11:17AM EDT48.006.807.108.950.00--2141.41%
PINS240726P000490002024-07-17 10:21AM EDT49.007.957.808.350.00--491.21%
PINS240726P000500002024-07-17 10:16AM EDT50.009.008.409.350.00--098.83%
PINS240726P000510002024-07-17 10:29AM EDT51.0010.008.7012.100.00--8113.67%
PINS240726P000520002024-07-17 9:51AM EDT52.0011.2511.1011.400.00--288.28%
PINS240726P000530002024-07-17 10:29AM EDT53.0012.0012.0512.400.00--475.00%
PINS240726P000540002024-07-17 10:07AM EDT54.0012.8013.1013.400.00--099.61%
PINS240726P000550002024-07-17 9:51AM EDT55.0014.2514.1014.300.00--6122.27%