Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,110.18 -5.99 (-0.12%) Dow
38,163.84 -222.25 (-0.58%) Nasdaq
15,972.87 -10.22 (-0.06%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,306.89 -32.17 (-2.40%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:02AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00026000 | 2024-04-16 12:50PM EDT | 26.00 | 7.14 | 7.45 | 8.95 | 0.00 | - | - | 2 | 106.64% |
| PINS240510C00027000 | 2024-04-25 12:09PM EDT | 27.00 | 6.25 | 7.10 | 7.80 | 0.00 | - | - | 3 | 120.51% |
| PINS240510C00027500 | 2024-04-29 9:45AM EDT | 27.50 | 6.70 | 6.60 | 7.10 | 0.00 | - | 2 | 3 | 104.69% |
| PINS240510C00030000 | 2024-04-30 9:32AM EDT | 30.00 | 4.68 | 4.75 | 4.95 | -0.59 | -11.20% | 3 | 106 | 104.20% |
| PINS240510C00031000 | 2024-04-26 1:37PM EDT | 31.00 | 4.15 | 4.10 | 4.25 | 0.00 | - | 50 | 56 | 105.27% |
| PINS240510C00031500 | 2024-04-25 1:59PM EDT | 31.50 | 3.05 | 3.80 | 3.90 | 0.00 | - | - | 2 | 105.18% |
| PINS240510C00032000 | 2024-04-29 2:23PM EDT | 32.00 | 3.31 | 3.45 | 3.60 | 0.00 | - | 7 | 30 | 104.30% |
| PINS240510C00032500 | 2024-04-29 2:23PM EDT | 32.50 | 3.02 | 3.10 | 3.20 | 0.00 | - | 3 | 18 | 100.49% |
| PINS240510C00033000 | 2024-04-29 3:05PM EDT | 33.00 | 2.71 | 2.85 | 2.98 | 0.00 | - | 159 | 425 | 102.25% |
| PINS240510C00033500 | 2024-04-29 3:42PM EDT | 33.50 | 2.45 | 2.56 | 2.67 | 0.00 | - | 12 | 13 | 100.49% |
| PINS240510C00034000 | 2024-04-30 9:32AM EDT | 34.00 | 2.33 | 2.38 | 2.43 | +0.01 | +0.43% | 3 | 884 | 101.81% |
| PINS240510C00035000 | 2024-04-30 9:40AM EDT | 35.00 | 1.95 | 1.87 | 1.97 | +0.06 | +3.17% | 1 | 158 | 99.61% |
| PINS240510C00036000 | 2024-04-29 3:53PM EDT | 36.00 | 1.45 | 1.51 | 1.58 | 0.00 | - | 35 | 111 | 99.41% |
| PINS240510C00036500 | 2024-04-30 9:31AM EDT | 36.50 | 1.31 | 1.32 | 1.42 | -0.06 | -4.38% | 6 | 16 | 98.83% |
| PINS240510C00037000 | 2024-04-30 9:45AM EDT | 37.00 | 1.25 | 1.25 | 1.28 | +0.14 | +12.61% | 45 | 477 | 100.78% |
| PINS240510C00037500 | 2024-04-29 2:03PM EDT | 37.50 | 1.07 | 1.08 | 1.20 | +0.06 | +5.94% | 1 | 371 | 101.37% |
| PINS240510C00038000 | 2024-04-29 3:19PM EDT | 38.00 | 0.91 | 0.92 | 1.00 | 0.00 | - | 17 | 289 | 98.63% |
| PINS240510C00038500 | 2024-04-26 1:13PM EDT | 38.50 | 0.84 | 0.84 | 0.94 | 0.00 | - | 14 | 14 | 100.68% |
| PINS240510C00039000 | 2024-04-30 9:31AM EDT | 39.00 | 0.75 | 0.73 | 0.83 | +0.05 | +7.14% | 1 | 228 | 100.20% |
| PINS240510C00040000 | 2024-04-29 1:35PM EDT | 40.00 | 0.53 | 0.52 | 0.63 | 0.00 | - | 12 | 107 | 98.24% |
| PINS240510C00041000 | 2024-04-29 11:19AM EDT | 41.00 | 0.45 | 0.42 | 0.52 | 0.00 | - | 66 | 166 | 100.20% |
| PINS240510C00042000 | 2024-04-26 1:28PM EDT | 42.00 | 0.32 | 0.32 | 0.39 | 0.00 | - | 1 | 204 | 99.80% |
| PINS240510C00043000 | 2024-04-29 3:37PM EDT | 43.00 | 0.25 | 0.24 | 0.30 | 0.00 | - | 2 | 23 | 99.80% |
| PINS240510C00044000 | 2024-04-29 1:08PM EDT | 44.00 | 0.17 | 0.18 | 0.23 | 0.00 | - | 18 | 14 | 100.00% |
| PINS240510C00045000 | 2024-04-29 2:03PM EDT | 45.00 | 0.14 | 0.14 | 0.17 | 0.00 | - | 6 | 119 | 100.20% |
| PINS240510C00050000 | 2024-04-29 2:03PM EDT | 50.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 81 | 77 | 98.44% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00020000 | 2024-04-29 2:01PM EDT | 20.00 | 0.02 | 0.00 | 0.50 | 0.00 | - | 5 | 15 | 200.78% |
| PINS240510P00024000 | 2024-04-29 12:16PM EDT | 24.00 | 0.03 | 0.04 | 0.13 | 0.00 | - | 1 | 2 | 113.28% |
| PINS240510P00025000 | 2024-04-29 3:58PM EDT | 25.00 | 0.14 | 0.07 | 0.17 | 0.00 | - | 21 | 43 | 108.98% |
| PINS240510P00026000 | 2024-04-29 3:03PM EDT | 26.00 | 0.22 | 0.16 | 0.20 | 0.00 | - | 24 | 26 | 106.64% |
| PINS240510P00027000 | 2024-04-29 9:52AM EDT | 27.00 | 0.26 | 0.24 | 0.29 | 0.00 | - | 56 | 16 | 104.69% |
| PINS240510P00028000 | 2024-04-29 3:30PM EDT | 28.00 | 0.45 | 0.35 | 0.42 | 0.00 | - | 27 | 147 | 102.93% |
| PINS240510P00028500 | 2024-04-29 11:34AM EDT | 28.50 | 0.53 | 0.45 | 0.51 | 0.00 | - | 18 | 8 | 103.71% |
| PINS240510P00029000 | 2024-04-29 3:35PM EDT | 29.00 | 0.64 | 0.53 | 0.59 | 0.00 | - | 68 | 59 | 102.34% |
| PINS240510P00029500 | 2024-04-29 3:42PM EDT | 29.50 | 0.75 | 0.62 | 0.70 | 0.00 | - | 1 | 19 | 101.56% |
| PINS240510P00030000 | 2024-04-30 9:37AM EDT | 30.00 | 0.84 | 0.76 | 0.83 | -0.04 | -4.55% | 1 | 190 | 102.15% |
| PINS240510P00030500 | 2024-04-29 11:26AM EDT | 30.50 | 0.97 | 0.86 | 0.96 | 0.00 | - | 6 | 8 | 100.68% |
| PINS240510P00031000 | 2024-04-30 9:42AM EDT | 31.00 | 1.07 | 1.03 | 1.11 | -0.12 | -10.08% | 10 | 1,187 | 100.88% |
| PINS240510P00031500 | 2024-04-30 9:43AM EDT | 31.50 | 1.24 | 1.21 | 1.30 | -0.07 | -5.34% | 34 | 467 | 101.47% |
| PINS240510P00032000 | 2024-04-30 9:37AM EDT | 32.00 | 1.47 | 1.37 | 1.45 | -0.12 | -7.55% | 68 | 1,076 | 99.80% |
| PINS240510P00032500 | 2024-04-29 11:58AM EDT | 32.50 | 1.84 | 1.55 | 1.68 | 0.00 | - | 101 | 292 | 99.80% |
| PINS240510P00033000 | 2024-04-29 3:50PM EDT | 33.00 | 2.00 | 1.83 | 1.89 | 0.00 | - | 1,456 | 1,494 | 100.73% |
| PINS240510P00033500 | 2024-04-29 3:42PM EDT | 33.50 | 2.27 | 2.05 | 2.17 | 0.00 | - | 335 | 295 | 101.07% |
| PINS240510P00034000 | 2024-04-29 3:57PM EDT | 34.00 | 2.48 | 2.32 | 2.41 | 0.00 | - | 750 | 784 | 100.98% |
| PINS240510P00034500 | 2024-04-29 12:29PM EDT | 34.50 | 2.87 | 2.53 | 2.61 | 0.00 | - | 88 | 94 | 97.95% |
| PINS240510P00035000 | 2024-04-30 9:43AM EDT | 35.00 | 2.96 | 2.84 | 2.96 | -0.19 | -6.03% | 3 | 54 | 99.61% |
| PINS240510P00036000 | 2024-04-17 1:32PM EDT | 36.00 | 4.21 | 3.45 | 3.55 | 0.00 | - | 2 | 20 | 98.34% |
| PINS240510P00037000 | 2024-04-23 10:13AM EDT | 37.00 | 4.75 | 4.10 | 4.30 | 0.00 | - | 1 | 12 | 98.73% |
| PINS240510P00038000 | 2024-04-03 11:43AM EDT | 38.00 | 4.10 | 4.80 | 4.95 | 0.00 | - | 12 | 12 | 95.31% |
| PINS240510P00050000 | 2024-04-25 9:30AM EDT | 50.00 | 18.90 | 15.90 | 16.55 | 0.00 | - | - | 0 | 140.63% |
© 2024 Yahoo. All rights reserved.