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
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,297.33 -41.73 (-3.11%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:23PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719C00019000 | 2024-04-12 3:06PM EDT | 19.00 | 14.50 | 14.60 | 15.20 | 0.00 | - | 3 | 3 | 76.17% |
| PINS240719C00020000 | 2024-04-17 3:50PM EDT | 20.00 | 13.25 | 13.50 | 14.25 | 0.00 | - | - | 1 | 68.36% |
| PINS240719C00023000 | 2024-04-12 3:00PM EDT | 23.00 | 10.75 | 10.85 | 11.40 | 0.00 | - | 3 | 6 | 65.14% |
| PINS240719C00024000 | 2024-03-22 10:17AM EDT | 24.00 | 10.70 | 8.65 | 9.55 | 0.00 | - | 2 | 3 | 0.00% |
| PINS240719C00025000 | 2024-04-10 3:26PM EDT | 25.00 | 9.55 | 9.35 | 9.55 | 0.00 | - | 1 | 11 | 64.65% |
| PINS240719C00026000 | 2024-04-26 3:39PM EDT | 26.00 | 8.75 | 8.50 | 8.70 | 0.00 | - | 1 | 11 | 62.70% |
| PINS240719C00027000 | 2024-04-25 9:52AM EDT | 27.00 | 5.76 | 7.15 | 7.80 | 0.00 | - | 1 | 13 | 53.37% |
| PINS240719C00028000 | 2024-04-25 12:16PM EDT | 28.00 | 6.25 | 6.15 | 7.15 | 0.00 | - | 1 | 10 | 51.66% |
| PINS240719C00029000 | 2024-04-29 3:03PM EDT | 29.00 | 6.10 | 5.65 | 6.20 | 0.00 | - | 11 | 222 | 51.44% |
| PINS240719C00030000 | 2024-04-26 12:31PM EDT | 30.00 | 5.70 | 5.40 | 5.50 | 0.00 | - | 53 | 4,476 | 55.03% |
| PINS240719C00031000 | 2024-04-25 9:32AM EDT | 31.00 | 2.98 | 4.70 | 4.80 | 0.00 | - | 1 | 468 | 53.27% |
| PINS240719C00032000 | 2024-04-26 2:07PM EDT | 32.00 | 4.42 | 4.10 | 4.20 | 0.00 | - | 3 | 218 | 52.54% |
| PINS240719C00033000 | 2024-04-30 9:43AM EDT | 33.00 | 3.80 | 3.55 | 3.65 | -0.15 | -3.80% | 1 | 378 | 51.88% |
| PINS240719C00034000 | 2024-04-29 12:13PM EDT | 34.00 | 3.09 | 3.05 | 3.15 | 0.00 | - | 69 | 766 | 51.27% |
| PINS240719C00035000 | 2024-04-30 12:04PM EDT | 35.00 | 2.68 | 2.63 | 2.66 | -0.06 | -2.19% | 419 | 467 | 50.59% |
| PINS240719C00036000 | 2024-04-30 10:29AM EDT | 36.00 | 2.32 | 2.23 | 2.26 | +0.02 | +0.87% | 625 | 1,211 | 50.07% |
| PINS240719C00037000 | 2024-04-30 11:53AM EDT | 37.00 | 1.87 | 1.89 | 1.94 | -0.07 | -3.61% | 112 | 1,112 | 50.39% |
| PINS240719C00038000 | 2024-04-30 11:51AM EDT | 38.00 | 1.61 | 1.59 | 1.65 | 0.00 | - | 108 | 923 | 50.29% |
| PINS240719C00039000 | 2024-04-30 10:27AM EDT | 39.00 | 1.41 | 1.33 | 1.38 | +0.03 | +2.17% | 64 | 135 | 49.90% |
| PINS240719C00040000 | 2024-04-30 10:39AM EDT | 40.00 | 1.17 | 1.10 | 1.16 | -0.02 | -1.68% | 95 | 765 | 49.78% |
| PINS240719C00041000 | 2024-04-30 10:45AM EDT | 41.00 | 0.99 | 0.90 | 0.97 | -0.03 | -2.94% | 13 | 492 | 49.66% |
| PINS240719C00042000 | 2024-04-30 11:05AM EDT | 42.00 | 0.80 | 0.76 | 0.81 | -0.02 | -2.44% | 176 | 129 | 49.56% |
| PINS240719C00043000 | 2024-04-24 3:49PM EDT | 43.00 | 0.55 | 0.62 | 0.68 | 0.00 | - | 101 | 183 | 49.66% |
| PINS240719C00044000 | 2024-04-26 10:31AM EDT | 44.00 | 0.54 | 0.53 | 0.62 | 0.00 | - | 1 | 123 | 51.07% |
| PINS240719C00045000 | 2024-04-29 3:08PM EDT | 45.00 | 0.45 | 0.42 | 0.47 | 0.00 | - | 1 | 192 | 49.61% |
| PINS240719C00046000 | 2024-04-18 9:36AM EDT | 46.00 | 0.35 | 0.36 | 0.39 | 0.00 | - | 40 | 64 | 49.66% |
| PINS240719C00047000 | 2024-04-22 9:33AM EDT | 47.00 | 0.28 | 0.30 | 0.33 | 0.00 | - | 2 | 4 | 49.90% |
| PINS240719C00048000 | 2024-04-24 9:33AM EDT | 48.00 | 0.20 | 0.25 | 0.28 | 0.00 | - | 2 | 9 | 50.20% |
| PINS240719C00049000 | 2024-04-24 12:10PM EDT | 49.00 | 0.18 | 0.20 | 0.24 | 0.00 | - | 50 | 78 | 50.59% |
| PINS240719C00050000 | 2024-04-23 12:47PM EDT | 50.00 | 0.19 | 0.17 | 0.20 | +0.05 | +35.71% | 1 | 159 | 50.68% |
| PINS240719C00055000 | 2024-04-25 12:01PM EDT | 55.00 | 0.07 | 0.06 | 0.13 | 0.00 | - | 2 | 668 | 52.54% |
| PINS240719C00060000 | 2024-04-26 3:42PM EDT | 60.00 | 0.05 | 0.02 | 0.09 | 0.00 | - | 2 | 303 | 55.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240719P00019000 | 2024-04-25 1:50PM EDT | 19.00 | 0.10 | 0.03 | 0.10 | 0.00 | - | 200 | 157 | 61.33% |
| PINS240719P00020000 | 2024-04-25 1:51PM EDT | 20.00 | 0.12 | 0.05 | 0.12 | 0.00 | - | 200 | 319 | 58.98% |
| PINS240719P00021000 | 2024-04-23 2:25PM EDT | 21.00 | 0.12 | 0.08 | 0.15 | 0.00 | - | 200 | 473 | 57.23% |
| PINS240719P00022000 | 2024-04-29 11:38AM EDT | 22.00 | 0.18 | 0.11 | 0.18 | 0.00 | - | 1 | 139 | 54.88% |
| PINS240719P00023000 | 2024-04-29 11:17AM EDT | 23.00 | 0.21 | 0.17 | 0.23 | 0.00 | - | 1 | 119 | 53.61% |
| PINS240719P00024000 | 2024-04-29 12:52PM EDT | 24.00 | 0.29 | 0.24 | 0.31 | 0.00 | - | 10 | 44 | 52.64% |
| PINS240719P00025000 | 2024-04-25 9:31AM EDT | 25.00 | 0.65 | 0.33 | 0.42 | 0.00 | - | 1 | 44 | 51.71% |
| PINS240719P00026000 | 2024-04-23 12:32PM EDT | 26.00 | 0.51 | 0.44 | 0.49 | 0.00 | - | 2 | 46 | 50.49% |
| PINS240719P00027000 | 2024-04-26 3:55PM EDT | 27.00 | 0.63 | 0.58 | 0.64 | 0.00 | - | 1 | 105 | 49.46% |
| PINS240719P00028000 | 2024-04-29 2:27PM EDT | 28.00 | 0.83 | 0.77 | 0.82 | 0.00 | - | 1 | 74 | 48.34% |
| PINS240719P00029000 | 2024-04-26 10:24AM EDT | 29.00 | 1.07 | 0.99 | 1.04 | 0.00 | - | 14 | 1,570 | 47.34% |
| PINS240719P00030000 | 2024-04-30 10:33AM EDT | 30.00 | 1.22 | 1.24 | 1.30 | -0.07 | -5.43% | 33 | 302 | 46.29% |
| PINS240719P00031000 | 2024-04-30 10:31AM EDT | 31.00 | 1.53 | 1.59 | 1.65 | -0.23 | -13.07% | 98 | 336 | 46.05% |
| PINS240719P00032000 | 2024-04-30 10:49AM EDT | 32.00 | 1.86 | 1.96 | 2.06 | -0.26 | -12.26% | 3 | 1,473 | 45.87% |
| PINS240719P00033000 | 2024-04-30 10:29AM EDT | 33.00 | 2.30 | 2.43 | 2.48 | -0.24 | -9.45% | 214 | 2,293 | 44.97% |
| PINS240719P00034000 | 2024-04-30 12:06PM EDT | 34.00 | 2.95 | 2.95 | 2.98 | +0.12 | +4.24% | 941 | 367 | 44.46% |
| PINS240719P00035000 | 2024-04-25 10:35AM EDT | 35.00 | 4.65 | 3.45 | 3.55 | 0.00 | - | 50 | 519 | 44.19% |
| PINS240719P00036000 | 2024-04-30 11:52AM EDT | 36.00 | 4.15 | 4.10 | 4.20 | -0.65 | -13.54% | 8 | 596 | 44.39% |
| PINS240719P00037000 | 2024-04-17 3:50PM EDT | 37.00 | 5.50 | 4.75 | 4.85 | 0.00 | - | 3 | 276 | 43.77% |
| PINS240719P00038000 | 2024-04-24 10:04AM EDT | 38.00 | 6.15 | 5.45 | 5.80 | 0.00 | - | 8 | 276 | 47.56% |
| PINS240719P00039000 | 2024-04-16 9:48AM EDT | 39.00 | 7.55 | 6.15 | 6.60 | 0.00 | - | 154 | 224 | 48.29% |
| PINS240719P00040000 | 2024-04-25 10:00AM EDT | 40.00 | 9.15 | 7.00 | 7.60 | 0.00 | - | 2 | 315 | 52.25% |
| PINS240719P00041000 | 2024-04-24 10:10AM EDT | 41.00 | 8.70 | 7.85 | 8.15 | 0.00 | - | 106 | 507 | 46.95% |
| PINS240719P00042000 | 2024-04-16 9:45AM EDT | 42.00 | 10.10 | 8.65 | 9.35 | 0.00 | - | 65 | 222 | 54.49% |
| PINS240719P00043000 | 2024-04-23 9:52AM EDT | 43.00 | 10.30 | 9.60 | 9.75 | 0.00 | - | 1 | 69 | 43.41% |
| PINS240719P00044000 | 2024-04-05 10:04AM EDT | 44.00 | 9.75 | 9.20 | 11.20 | 0.00 | - | 1 | 170 | 57.57% |
| PINS240719P00045000 | 2024-04-05 10:14AM EDT | 45.00 | 10.70 | 11.40 | 12.40 | 0.00 | - | 11 | 311 | 53.03% |
| PINS240719P00046000 | 2024-04-25 9:52AM EDT | 46.00 | 14.70 | 12.30 | 12.90 | 0.00 | - | 52 | 107 | 55.66% |
| PINS240719P00048000 | 2024-02-12 11:35AM EDT | 48.00 | 12.10 | 13.00 | 13.15 | 0.00 | - | 125 | 144 | 0.00% |
| PINS240719P00049000 | 2024-02-09 4:47PM EDT | 49.00 | 12.20 | 14.00 | 15.10 | 0.00 | - | - | 27 | 0.00% |
| PINS240719P00055000 | 2024-02-09 2:29PM EDT | 55.00 | 18.85 | 20.00 | 21.15 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.