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
59,833.80 -2,901.85 (-4.63%) CMC Crypto 200
1,281.70 -57.37 (-4.28%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240524C00028000 | 2024-04-19 3:22PM EDT | 28.00 | 5.35 | 6.30 | 6.75 | 0.00 | - | 4 | 4 | 88.04% |
| PINS240524C00029000 | 2024-04-22 3:27PM EDT | 29.00 | 4.74 | 5.40 | 5.55 | 0.00 | - | 2 | 3 | 75.39% |
| PINS240524C00030000 | 2024-04-29 12:58PM EDT | 30.00 | 4.75 | 3.35 | 4.80 | 0.00 | - | 4 | 14 | 76.86% |
| PINS240524C00031000 | 2024-04-30 3:03PM EDT | 31.00 | 4.00 | 3.95 | 6.15 | -0.37 | -8.47% | 5 | 2 | 105.52% |
| PINS240524C00032000 | 2024-04-25 10:16AM EDT | 32.00 | 2.45 | 3.20 | 3.45 | 0.00 | - | 6 | 8 | 69.87% |
| PINS240524C00033000 | 2024-04-30 3:26PM EDT | 33.00 | 3.15 | 2.71 | 2.85 | +0.22 | +7.51% | 52 | 247 | 69.78% |
| PINS240524C00034000 | 2024-04-30 2:16PM EDT | 34.00 | 2.28 | 2.29 | 2.38 | -0.11 | -4.60% | 4 | 136 | 70.61% |
| PINS240524C00035000 | 2024-04-30 2:53PM EDT | 35.00 | 1.86 | 1.86 | 1.91 | -0.09 | -4.62% | 204 | 175 | 69.53% |
| PINS240524C00036000 | 2024-04-30 3:27PM EDT | 36.00 | 1.52 | 1.47 | 1.55 | -0.11 | -6.75% | 21 | 66 | 68.85% |
| PINS240524C00037000 | 2024-04-30 2:44PM EDT | 37.00 | 1.19 | 1.19 | 1.26 | -0.18 | -13.14% | 108 | 626 | 69.24% |
| PINS240524C00038000 | 2024-04-30 11:37AM EDT | 38.00 | 1.10 | 0.92 | 1.00 | +0.02 | +1.85% | 39 | 28 | 68.60% |
| PINS240524C00039000 | 2024-04-29 3:57PM EDT | 39.00 | 0.83 | 0.74 | 0.79 | 0.00 | - | 3 | 408 | 68.85% |
| PINS240524C00040000 | 2024-04-30 9:54AM EDT | 40.00 | 0.71 | 0.51 | 0.63 | +0.04 | +5.97% | 2 | 51 | 67.68% |
| PINS240524C00041000 | 2024-04-30 3:00PM EDT | 41.00 | 0.44 | 0.42 | 0.50 | -0.24 | -35.29% | 6 | 6 | 68.56% |
| PINS240524C00042000 | 2024-04-26 11:41AM EDT | 42.00 | 0.42 | 0.34 | 0.38 | 0.00 | - | 1 | 8 | 68.85% |
| PINS240524C00043000 | 2024-04-24 3:16PM EDT | 43.00 | 0.31 | 0.27 | 0.31 | 0.00 | - | 3 | 5 | 69.73% |
| PINS240524C00044000 | 2024-04-24 3:11PM EDT | 44.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | - | 11 | 69.92% |
| PINS240524C00045000 | 2024-04-29 9:33AM EDT | 45.00 | 0.34 | 0.16 | 0.20 | 0.00 | - | 5 | 8 | 70.70% |
| PINS240524C00050000 | 2024-04-26 3:54PM EDT | 50.00 | 0.12 | 0.03 | 0.12 | 0.00 | - | 1 | 1 | 76.56% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240524P00024000 | 2024-04-30 9:41AM EDT | 24.00 | 0.12 | 0.08 | 0.16 | -0.02 | -14.29% | 1 | 14 | 78.52% |
| PINS240524P00025000 | 2024-04-30 3:26PM EDT | 25.00 | 0.17 | 0.14 | 0.18 | -0.22 | -56.41% | 10 | 15,443 | 75.00% |
| PINS240524P00026000 | 2024-04-23 12:24PM EDT | 26.00 | 0.27 | 0.14 | 0.24 | 0.00 | - | - | 4 | 69.73% |
| PINS240524P00027000 | 2024-04-24 2:30PM EDT | 27.00 | 0.50 | 0.27 | 0.33 | 0.00 | - | 4 | 26 | 69.73% |
| PINS240524P00028000 | 2024-04-30 3:00PM EDT | 28.00 | 0.41 | 0.40 | 0.46 | -0.13 | -24.07% | 3 | 238 | 68.36% |
| PINS240524P00029000 | 2024-04-29 2:28PM EDT | 29.00 | 0.72 | 0.57 | 0.63 | 0.00 | - | 1 | 13 | 67.09% |
| PINS240524P00030000 | 2024-04-30 10:06AM EDT | 30.00 | 0.94 | 0.80 | 0.87 | -0.07 | -6.93% | 16 | 71 | 66.41% |
| PINS240524P00031000 | 2024-04-30 2:40PM EDT | 31.00 | 1.14 | 1.09 | 1.17 | +0.01 | +0.88% | 11 | 29 | 65.77% |
| PINS240524P00032000 | 2024-04-30 2:36PM EDT | 32.00 | 1.53 | 1.45 | 1.55 | -0.01 | -0.65% | 17 | 25 | 65.43% |
| PINS240524P00033000 | 2024-04-30 2:55PM EDT | 33.00 | 1.94 | 1.89 | 1.97 | -0.21 | -9.77% | 44 | 67 | 64.84% |
| PINS240524P00034000 | 2024-04-30 2:55PM EDT | 34.00 | 2.47 | 2.42 | 2.48 | -0.12 | -4.63% | 479 | 42 | 64.80% |
| PINS240524P00035000 | 2024-04-29 1:19PM EDT | 35.00 | 3.15 | 2.94 | 3.05 | 0.00 | - | 4 | 19 | 63.53% |
| PINS240524P00036000 | 2024-04-17 10:06AM EDT | 36.00 | 4.11 | 3.55 | 3.70 | 0.00 | - | - | 2 | 62.79% |
| PINS240524P00039000 | 2024-04-19 2:14PM EDT | 39.00 | 6.95 | 5.10 | 5.95 | 0.00 | - | 6 | 6 | 63.77% |
| PINS240524P00040000 | 2024-04-08 12:11PM EDT | 40.00 | 6.36 | 5.25 | 6.80 | 0.00 | - | - | 40 | 63.77% |
© 2024 Yahoo. All rights reserved.