Singapore markets closed

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
43.42+0.19 (+0.45%)
As of 12:44PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS240614C000250002024-06-03 3:46PM EDT25.0016.0918.4518.600.00-335550.00%
PINS240614C000300002024-06-07 3:40PM EDT30.0014.1312.3013.600.00-39432.81%
PINS240614C000310002024-06-14 11:02AM EDT31.0012.5911.6012.60+1.29+11.42%28400.78%
PINS240614C000320002024-05-10 12:13PM EDT32.0010.3510.1512.600.00--2631.64%
PINS240614C000330002024-06-13 1:55PM EDT33.0010.3510.4510.600.00-51301.56%
PINS240614C000340002024-06-13 10:02AM EDT34.009.579.409.900.00-21326.56%
PINS240614C000350002024-06-07 2:12PM EDT35.008.938.258.600.00-52450.00%
PINS240614C000355002024-06-14 11:46AM EDT35.507.907.908.100.00-11221.09%
PINS240614C000360002024-06-14 12:15PM EDT36.007.497.457.60-0.89-10.62%15220.31%
PINS240614C000365002024-06-06 10:06AM EDT36.505.756.957.100.00--5207.03%
PINS240614C000370002024-06-14 9:33AM EDT37.005.486.456.60-0.92-14.38%1031193.75%
PINS240614C000375002024-06-07 11:51AM EDT37.505.685.956.10-0.12-2.07%217181.25%
PINS240614C000380002024-06-13 10:06AM EDT38.005.355.455.60-0.20-3.60%111167.97%
PINS240614C000385002024-06-13 1:41PM EDT38.504.414.955.10-0.47-9.63%28154.69%
PINS240614C000390002024-06-14 10:21AM EDT39.004.654.404.60-0.70-13.08%213132.81%
PINS240614C000395002024-06-11 9:33AM EDT39.504.853.954.100.00-24128.13%
PINS240614C000400002024-06-14 11:46AM EDT40.003.433.453.60+0.04+1.18%545115.23%
PINS240614C000405002024-06-12 1:44PM EDT40.503.692.953.100.00-170101.95%
PINS240614C000410002024-06-14 12:01PM EDT41.002.582.482.60+0.19+7.95%1115191.80%
PINS240614C000415002024-06-14 9:30AM EDT41.501.911.962.14-0.01-0.52%324279.69%
PINS240614C000420002024-06-14 11:31AM EDT42.001.441.481.61-0.16-10.00%4620164.06%
PINS240614C000425002024-06-14 10:39AM EDT42.501.020.891.08+0.02+2.00%4430853.91%
PINS240614C000430002024-06-14 12:29PM EDT43.000.540.520.55+0.08+19.05%9366632.03%
PINS240614C000435002024-06-14 12:19PM EDT43.500.170.160.18-0.13-43.33%47034123.83%
PINS240614C000440002024-06-14 12:24PM EDT44.000.040.030.05-0.06-66.67%951,10025.39%
PINS240614C000445002024-06-14 12:27PM EDT44.500.010.010.03-0.03-60.00%4467833.99%
PINS240614C000450002024-06-14 12:16PM EDT45.000.010.000.01-0.01-50.00%5997,32735.94%
PINS240614C000455002024-06-13 1:42PM EDT45.500.020.000.030.00-1618755.47%
PINS240614C000460002024-06-14 10:17AM EDT46.000.040.000.03+0.03+300.00%121857.81%
PINS240614C000465002024-06-13 12:51PM EDT46.500.010.000.030.00-10912067.19%
PINS240614C000470002024-06-13 3:34PM EDT47.000.010.000.010.00-188965.63%
PINS240614C000475002024-06-11 9:30AM EDT47.500.020.000.030.00-21784.38%
PINS240614C000480002024-06-10 11:26AM EDT48.000.020.000.030.00-81492.19%
PINS240614C000490002024-06-07 3:48PM EDT49.000.050.000.030.00-18107.81%
PINS240614C000500002024-06-12 1:45PM EDT50.000.010.000.030.00-122121.88%
PINS240614C000510002024-06-12 3:33PM EDT51.000.010.000.020.00--303131.25%
PINS240614C000520002024-06-12 2:38PM EDT52.000.010.000.010.00-264532131.25%
Putsfor14 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS240614P000330002024-06-10 9:53AM EDT33.000.010.000.030.00--25225.00%
PINS240614P000340002024-06-12 9:30AM EDT34.000.260.000.030.00-48203.13%
PINS240614P000350002024-06-10 2:27PM EDT35.000.010.000.010.00-201288162.50%
PINS240614P000355002024-06-05 11:59AM EDT35.500.030.000.030.00-200103171.88%
PINS240614P000360002024-06-14 9:36AM EDT36.000.010.000.03-0.05-83.33%1915159.38%
PINS240614P000365002024-06-14 9:37AM EDT36.500.010.000.030.00-20311150.00%
PINS240614P000370002024-06-12 3:33PM EDT37.000.010.000.030.00-354355140.63%
PINS240614P000375002024-06-13 12:38PM EDT37.500.010.000.030.00-213129.69%
PINS240614P000380002024-06-12 9:30AM EDT38.000.360.000.030.00-437118.75%
PINS240614P000385002024-06-14 9:53AM EDT38.500.030.000.03+0.02+200.00%248109.38%
PINS240614P000390002024-06-14 10:14AM EDT39.000.010.000.03-0.01-50.00%2210298.44%
PINS240614P000395002024-06-14 11:32AM EDT39.500.010.000.01-0.01-50.00%255175.00%
PINS240614P000400002024-06-14 9:57AM EDT40.000.020.000.030.00-415378.13%
PINS240614P000405002024-06-11 9:44AM EDT40.500.020.010.030.00-95671.88%
PINS240614P000410002024-06-14 10:03AM EDT41.000.010.000.03-0.03-75.00%23930557.81%
PINS240614P000415002024-06-13 12:29PM EDT41.500.090.000.04+0.08+800.00%27850.78%
PINS240614P000420002024-06-14 12:14PM EDT42.000.020.010.04-0.01-33.33%529246.09%
PINS240614P000425002024-06-14 12:11PM EDT42.500.010.010.02-0.08-88.89%4,32224428.13%
PINS240614P000430002024-06-14 12:21PM EDT43.000.020.020.04-0.15-88.24%56536819.53%
PINS240614P000435002024-06-14 12:09PM EDT43.500.210.130.15-0.16-43.24%14236511.91%
PINS240614P000440002024-06-14 12:11PM EDT44.000.590.360.66-0.11-15.71%2236531.25%
PINS240614P000445002024-06-14 11:59AM EDT44.501.050.941.16+0.12+12.90%48345.90%
PINS240614P000450002024-06-12 11:21AM EDT45.000.951.281.580.00--032.81%
PINS240614P000455002024-06-11 1:27PM EDT45.501.601.932.210.00-3082.03%
PINS240614P000460002024-06-13 10:02AM EDT46.002.492.422.630.00-4075.00%
PINS240614P000470002024-06-14 9:57AM EDT47.003.552.983.60-2.40-40.34%4882.03%
PINS240614P000475002024-06-04 11:49AM EDT47.506.453.904.050.00-960.00%
PINS240614P000500002024-05-10 11:56AM EDT50.007.665.057.600.00--0342.38%