Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,405.66 +470.90 (+1.24%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,803.21 -3,148.76 (-5.00%) CMC Crypto 200
1,278.57 -60.50 (-4.52%)
Pinterest, Inc. (PINS)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:05PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00020000 | 2024-04-29 9:30AM EDT | 20.00 | 14.07 | 12.85 | 15.85 | 0.00 | - | 1 | 4 | 461.13% |
| PINS240503C00021500 | 2024-04-30 9:31AM EDT | 21.50 | 12.25 | 10.95 | 14.35 | +0.65 | +5.60% | 8 | 8 | 378.91% |
| PINS240503C00022000 | 2024-04-23 2:10PM EDT | 22.00 | 11.35 | 10.85 | 13.80 | 0.00 | - | - | 15 | 391.41% |
| PINS240503C00025500 | 2024-04-25 1:29PM EDT | 25.50 | 7.40 | 7.00 | 8.40 | 0.00 | - | - | 1 | 229.30% |
| PINS240503C00026000 | 2024-04-19 3:42PM EDT | 26.00 | 6.67 | 7.15 | 7.90 | 0.00 | - | 5 | 1 | 139.84% |
| PINS240503C00027000 | 2024-04-30 3:02PM EDT | 27.00 | 6.85 | 6.00 | 6.80 | +0.77 | +12.66% | 10 | 14 | 178.52% |
| PINS240503C00027500 | 2024-04-29 1:10PM EDT | 27.50 | 6.44 | 4.75 | 6.80 | 0.00 | - | 1 | 2 | 229.69% |
| PINS240503C00029000 | 2024-04-30 3:47PM EDT | 29.00 | 5.20 | 4.85 | 5.70 | -0.09 | -1.70% | 1 | 29 | 186.91% |
| PINS240503C00029500 | 2024-04-30 3:50PM EDT | 29.50 | 4.75 | 4.45 | 4.90 | -0.45 | -8.65% | 3 | 4 | 163.67% |
| PINS240503C00030000 | 2024-04-30 3:47PM EDT | 30.00 | 4.34 | 4.15 | 4.30 | -0.21 | -4.62% | 393 | 31 | 155.47% |
| PINS240503C00030500 | 2024-04-30 11:09AM EDT | 30.50 | 4.30 | 3.75 | 4.00 | +0.18 | +4.37% | 1 | 43 | 155.66% |
| PINS240503C00031000 | 2024-04-30 3:56PM EDT | 31.00 | 3.60 | 3.45 | 3.65 | -0.25 | -6.49% | 360 | 496 | 156.45% |
| PINS240503C00031500 | 2024-04-30 2:42PM EDT | 31.50 | 3.42 | 3.15 | 3.35 | -0.18 | -5.00% | 10 | 166 | 157.62% |
| PINS240503C00032000 | 2024-04-30 3:50PM EDT | 32.00 | 3.04 | 2.74 | 3.05 | -0.16 | -5.00% | 72 | 213 | 153.13% |
| PINS240503C00032500 | 2024-04-30 3:58PM EDT | 32.50 | 2.63 | 2.45 | 2.74 | -0.29 | -9.93% | 1,244 | 1,020 | 151.56% |
| PINS240503C00033000 | 2024-04-30 3:59PM EDT | 33.00 | 2.47 | 2.39 | 2.46 | -0.21 | -7.84% | 313 | 1,674 | 158.20% |
| PINS240503C00033500 | 2024-04-30 3:59PM EDT | 33.50 | 2.14 | 2.14 | 2.20 | -0.31 | -12.65% | 452 | 306 | 157.23% |
| PINS240503C00034000 | 2024-04-30 3:59PM EDT | 34.00 | 1.91 | 1.91 | 1.97 | -0.30 | -13.57% | 2,332 | 2,482 | 156.64% |
| PINS240503C00034500 | 2024-04-30 3:59PM EDT | 34.50 | 1.72 | 1.69 | 1.78 | -0.20 | -10.42% | 421 | 1,823 | 156.64% |
| PINS240503C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 1.52 | 1.47 | 1.52 | -0.16 | -9.52% | 5,699 | 6,402 | 152.93% |
| PINS240503C00035500 | 2024-04-30 3:59PM EDT | 35.50 | 1.34 | 1.25 | 1.37 | -0.22 | -14.10% | 185 | 305 | 151.86% |
| PINS240503C00036000 | 2024-04-30 3:59PM EDT | 36.00 | 1.20 | 1.07 | 1.20 | -0.17 | -12.41% | 2,687 | 1,390 | 150.29% |
| PINS240503C00036500 | 2024-04-30 3:59PM EDT | 36.50 | 1.00 | 0.95 | 1.05 | -0.12 | -10.71% | 760 | 705 | 150.59% |
| PINS240503C00037000 | 2024-04-30 3:59PM EDT | 37.00 | 0.91 | 0.80 | 0.91 | -0.16 | -14.95% | 5,989 | 969 | 148.93% |
| PINS240503C00037500 | 2024-04-30 3:59PM EDT | 37.50 | 0.71 | 0.65 | 0.78 | -0.19 | -21.11% | 1,510 | 4,528 | 146.29% |
| PINS240503C00038000 | 2024-04-30 3:59PM EDT | 38.00 | 0.65 | 0.57 | 0.65 | -0.14 | -17.72% | 810 | 553 | 145.51% |
| PINS240503C00038500 | 2024-04-30 3:59PM EDT | 38.50 | 0.55 | 0.44 | 0.55 | -0.18 | -24.66% | 167 | 106 | 142.38% |
| PINS240503C00039000 | 2024-04-30 3:59PM EDT | 39.00 | 0.36 | 0.37 | 0.45 | -0.21 | -36.84% | 1,961 | 1,805 | 141.02% |
| PINS240503C00039500 | 2024-04-30 3:59PM EDT | 39.50 | 0.32 | 0.31 | 0.39 | -0.18 | -36.00% | 66 | 28 | 141.21% |
| PINS240503C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 0.29 | 0.27 | 0.30 | -0.13 | -30.95% | 5,993 | 1,566 | 139.45% |
| PINS240503C00040500 | 2024-04-30 3:59PM EDT | 40.50 | 0.24 | 0.20 | 0.27 | -0.14 | -36.84% | 238 | 67 | 138.87% |
| PINS240503C00041000 | 2024-04-30 3:59PM EDT | 41.00 | 0.19 | 0.19 | 0.22 | -0.12 | -38.71% | 358 | 153 | 140.23% |
| PINS240503C00041500 | 2024-04-30 3:57PM EDT | 41.50 | 0.16 | 0.14 | 0.16 | -0.14 | -46.67% | 157 | 31 | 135.94% |
| PINS240503C00042000 | 2024-04-30 3:58PM EDT | 42.00 | 0.14 | 0.10 | 0.14 | -0.09 | -39.13% | 1,490 | 997 | 135.16% |
| PINS240503C00042500 | 2024-04-30 3:41PM EDT | 42.50 | 0.09 | 0.08 | 0.12 | -0.09 | -50.00% | 528 | 25 | 135.16% |
| PINS240503C00043000 | 2024-04-30 3:52PM EDT | 43.00 | 0.09 | 0.00 | 0.09 | -0.07 | -43.75% | 3,827 | 544 | 121.88% |
| PINS240503C00043500 | 2024-04-30 3:47PM EDT | 43.50 | 0.07 | 0.03 | 0.08 | -0.09 | -56.25% | 61 | 35 | 130.47% |
| PINS240503C00044000 | 2024-04-30 3:37PM EDT | 44.00 | 0.04 | 0.01 | 0.07 | -0.07 | -63.64% | 143 | 655 | 128.91% |
| PINS240503C00045000 | 2024-04-30 3:57PM EDT | 45.00 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 1,619 | 709 | 128.13% |
| PINS240503C00050000 | 2024-04-30 3:56PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 892 | 1,297 | 137.50% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00020000 | 2024-04-30 3:17PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 217 | 102 | 181.25% |
| PINS240503P00021500 | 2024-04-29 2:35PM EDT | 21.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 98 | 223 | 156.25% |
| PINS240503P00022000 | 2024-04-30 3:50PM EDT | 22.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 722 | 528 | 162.50% |
| PINS240503P00022500 | 2024-04-30 3:31PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 871 | 1,125 | 143.75% |
| PINS240503P00023000 | 2024-04-30 1:58PM EDT | 23.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 125 | 146.88% |
| PINS240503P00023500 | 2024-04-30 3:46PM EDT | 23.50 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 42 | 93 | 137.50% |
| PINS240503P00024000 | 2024-04-30 3:59PM EDT | 24.00 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 2,124 | 232 | 143.75% |
| PINS240503P00024500 | 2024-04-30 3:29PM EDT | 24.50 | 0.03 | 0.01 | 0.12 | -0.03 | -50.00% | 409 | 30 | 162.50% |
| PINS240503P00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1,519 | 307 | 149.22% |
| PINS240503P00025500 | 2024-04-30 3:59PM EDT | 25.50 | 0.06 | 0.06 | 0.10 | -0.02 | -25.00% | 766 | 245 | 150.78% |
| PINS240503P00026000 | 2024-04-30 3:58PM EDT | 26.00 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 2,380 | 145 | 146.88% |
| PINS240503P00026500 | 2024-04-30 3:59PM EDT | 26.50 | 0.13 | 0.12 | 0.15 | -0.01 | -7.14% | 398 | 40 | 148.44% |
| PINS240503P00027000 | 2024-04-30 3:59PM EDT | 27.00 | 0.17 | 0.18 | 0.20 | -0.02 | -10.53% | 2,695 | 856 | 150.78% |
| PINS240503P00027500 | 2024-04-30 3:59PM EDT | 27.50 | 0.24 | 0.22 | 0.24 | -0.03 | -11.11% | 556 | 292 | 148.05% |
| PINS240503P00028000 | 2024-04-30 3:59PM EDT | 28.00 | 0.31 | 0.29 | 0.33 | -0.03 | -8.82% | 1,796 | 384 | 150.20% |
| PINS240503P00028500 | 2024-04-30 3:59PM EDT | 28.50 | 0.41 | 0.36 | 0.41 | -0.01 | -2.38% | 515 | 148 | 149.61% |
| PINS240503P00029000 | 2024-04-30 3:59PM EDT | 29.00 | 0.54 | 0.46 | 0.54 | +0.05 | +10.20% | 1,033 | 489 | 152.15% |
| PINS240503P00029500 | 2024-04-30 3:58PM EDT | 29.50 | 0.66 | 0.59 | 0.66 | -0.01 | -1.49% | 634 | 76 | 153.52% |
| PINS240503P00030000 | 2024-04-30 3:59PM EDT | 30.00 | 0.76 | 0.73 | 0.81 | +0.01 | +1.33% | 3,453 | 787 | 155.08% |
| PINS240503P00030500 | 2024-04-30 3:59PM EDT | 30.50 | 0.92 | 0.92 | 0.95 | +0.02 | +2.22% | 959 | 207 | 156.54% |
| PINS240503P00031000 | 2024-04-30 3:59PM EDT | 31.00 | 1.09 | 1.09 | 1.13 | +0.03 | +2.83% | 1,209 | 7,318 | 157.23% |
| PINS240503P00031500 | 2024-04-30 3:59PM EDT | 31.50 | 1.30 | 1.22 | 1.32 | +0.07 | +5.69% | 922 | 1,666 | 155.27% |
| PINS240503P00032000 | 2024-04-30 3:59PM EDT | 32.00 | 1.52 | 1.44 | 1.52 | +0.10 | +7.04% | 3,333 | 4,626 | 155.86% |
| PINS240503P00032500 | 2024-04-30 3:57PM EDT | 32.50 | 1.75 | 1.63 | 1.75 | +0.04 | +2.34% | 601 | 1,133 | 154.88% |
| PINS240503P00033000 | 2024-04-30 3:59PM EDT | 33.00 | 1.96 | 1.91 | 1.95 | +0.12 | +6.52% | 3,419 | 3,887 | 154.88% |
| PINS240503P00033500 | 2024-04-30 3:59PM EDT | 33.50 | 2.14 | 2.10 | 2.20 | +0.02 | +0.94% | 800 | 544 | 152.15% |
| PINS240503P00034000 | 2024-04-30 3:59PM EDT | 34.00 | 2.41 | 2.38 | 2.50 | +0.08 | +3.43% | 1,527 | 2,185 | 153.13% |
| PINS240503P00034500 | 2024-04-30 3:58PM EDT | 34.50 | 2.73 | 2.70 | 2.78 | -0.01 | -0.36% | 85 | 27 | 153.52% |
| PINS240503P00035000 | 2024-04-30 3:59PM EDT | 35.00 | 3.05 | 2.98 | 3.10 | +0.03 | +0.99% | 504 | 251 | 152.54% |
| PINS240503P00035500 | 2024-04-30 3:28PM EDT | 35.50 | 3.05 | 3.25 | 3.45 | -0.30 | -8.96% | 37 | 4 | 151.17% |
| PINS240503P00036000 | 2024-04-30 3:46PM EDT | 36.00 | 3.45 | 3.60 | 3.80 | -0.15 | -4.17% | 20 | 33 | 151.47% |
| PINS240503P00036500 | 2024-04-30 12:31PM EDT | 36.50 | 4.00 | 3.95 | 4.10 | +0.11 | +2.83% | 15 | 13 | 148.63% |
| PINS240503P00037000 | 2024-04-30 3:41PM EDT | 37.00 | 4.14 | 4.20 | 4.50 | -0.31 | -6.97% | 317 | 144 | 144.34% |
| PINS240503P00037500 | 2024-04-26 3:23PM EDT | 37.50 | 4.45 | 4.65 | 4.95 | 0.00 | - | 20 | 7 | 149.41% |
| PINS240503P00038000 | 2024-04-30 3:47PM EDT | 38.00 | 4.82 | 5.00 | 5.25 | +0.07 | +1.47% | 5 | 14 | 142.19% |
| PINS240503P00039000 | 2024-04-11 2:16PM EDT | 39.00 | 5.48 | 5.65 | 7.70 | 0.00 | - | - | 10 | 209.18% |
| PINS240503P00040000 | 2024-04-30 3:58PM EDT | 40.00 | 6.85 | 6.35 | 7.10 | +0.25 | +3.79% | 26 | 27 | 122.66% |
© 2024 Yahoo. All rights reserved.