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
1,291.33 -47.73 (-3.56%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:26PM EDT. Market open.
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240816C00020000 | 2024-04-30 1:04PM EDT | 20.00 | 14.15 | 13.45 | 14.30 | -6.15 | -30.30% | 4 | 6 | 54.69% |
| PINS240816C00025000 | 2024-04-30 11:59AM EDT | 25.00 | 9.83 | 9.40 | 10.35 | -0.03 | -0.30% | 3 | 37 | 64.77% |
| PINS240816C00028000 | 2024-04-30 12:49PM EDT | 28.00 | 7.32 | 7.20 | 7.75 | +0.62 | +9.25% | 6 | 55 | 59.13% |
| PINS240816C00029000 | 2024-04-26 9:46AM EDT | 29.00 | 7.05 | 6.45 | 7.35 | 0.00 | - | 20 | 171 | 60.23% |
| PINS240816C00030000 | 2024-04-26 9:37AM EDT | 30.00 | 6.28 | 5.85 | 5.95 | 0.00 | - | 2 | 641 | 53.91% |
| PINS240816C00031000 | 2024-04-22 1:31PM EDT | 31.00 | 4.80 | 5.15 | 5.30 | 0.00 | - | 1 | 20 | 52.44% |
| PINS240816C00032000 | 2024-04-29 10:32AM EDT | 32.00 | 5.10 | 4.65 | 4.80 | 0.00 | - | 2 | 220 | 53.00% |
| PINS240816C00033000 | 2024-04-30 12:45PM EDT | 33.00 | 4.20 | 4.10 | 4.25 | -0.35 | -7.69% | 3 | 652 | 52.25% |
| PINS240816C00034000 | 2024-04-30 1:04PM EDT | 34.00 | 3.75 | 3.65 | 3.75 | -0.08 | -2.09% | 10 | 105 | 51.95% |
| PINS240816C00035000 | 2024-04-30 11:35AM EDT | 35.00 | 3.43 | 3.20 | 3.30 | +0.03 | +0.88% | 11 | 274 | 51.44% |
| PINS240816C00036000 | 2024-04-30 12:11PM EDT | 36.00 | 3.00 | 2.84 | 2.87 | -0.20 | -6.25% | 1 | 486 | 51.17% |
| PINS240816C00037000 | 2024-04-30 9:31AM EDT | 37.00 | 2.70 | 2.46 | 2.52 | +0.04 | +1.50% | 22 | 1,263 | 50.78% |
| PINS240816C00038000 | 2024-04-30 12:41PM EDT | 38.00 | 2.22 | 2.14 | 2.20 | -0.21 | -8.64% | 269 | 439 | 50.54% |
| PINS240816C00039000 | 2024-04-30 12:09PM EDT | 39.00 | 2.04 | 1.87 | 1.93 | 0.00 | - | 41 | 1,660 | 50.51% |
| PINS240816C00040000 | 2024-04-30 12:09PM EDT | 40.00 | 1.78 | 1.62 | 1.69 | -0.21 | -10.55% | 31 | 931 | 50.44% |
| PINS240816C00041000 | 2024-04-30 12:09PM EDT | 41.00 | 1.54 | 1.39 | 1.47 | -0.03 | -1.91% | 16 | 325 | 50.24% |
| PINS240816C00042000 | 2024-04-30 12:09PM EDT | 42.00 | 1.34 | 1.20 | 1.28 | -0.09 | -6.29% | 57 | 391 | 50.20% |
| PINS240816C00043000 | 2024-04-29 3:31PM EDT | 43.00 | 1.20 | 1.06 | 1.11 | 0.00 | - | 5 | 997 | 50.34% |
| PINS240816C00044000 | 2024-04-30 9:59AM EDT | 44.00 | 1.07 | 0.89 | 0.96 | +0.04 | +3.88% | 10 | 407 | 50.05% |
| PINS240816C00045000 | 2024-04-26 12:24PM EDT | 45.00 | 0.93 | 0.78 | 0.85 | 0.00 | - | 10 | 468 | 50.39% |
| PINS240816C00046000 | 2024-04-05 2:30PM EDT | 46.00 | 0.89 | 0.66 | 0.72 | 0.00 | - | 16 | 233 | 50.05% |
| PINS240816C00047000 | 2024-04-26 12:24PM EDT | 47.00 | 0.69 | 0.57 | 0.62 | 0.00 | - | 10 | 253 | 50.05% |
| PINS240816C00048000 | 2024-04-26 12:23PM EDT | 48.00 | 0.61 | 0.51 | 0.54 | 0.00 | - | 5 | 153 | 50.39% |
| PINS240816C00049000 | 2024-04-26 10:34AM EDT | 49.00 | 0.50 | 0.44 | 0.47 | 0.00 | - | 1 | 30 | 50.49% |
| PINS240816C00050000 | 2024-04-30 9:59AM EDT | 50.00 | 0.47 | 0.38 | 0.41 | +0.02 | +4.44% | 20 | 217 | 50.59% |
| PINS240816C00055000 | 2024-04-30 9:59AM EDT | 55.00 | 0.26 | 0.19 | 0.23 | +0.02 | +8.33% | 10 | 385 | 51.86% |
| PINS240816C00060000 | 2024-04-30 10:26AM EDT | 60.00 | 0.13 | 0.10 | 0.18 | 0.00 | - | 1 | 133 | 54.79% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240816P00020000 | 2024-04-24 2:21PM EDT | 20.00 | 0.25 | 0.14 | 0.23 | 0.00 | - | 200 | 120 | 59.18% |
| PINS240816P00025000 | 2024-04-29 3:03PM EDT | 25.00 | 0.70 | 0.62 | 0.72 | 0.00 | - | 4 | 1,285 | 53.56% |
| PINS240816P00028000 | 2024-04-30 12:11PM EDT | 28.00 | 1.25 | 1.21 | 1.33 | -0.07 | -5.30% | 5 | 335 | 50.83% |
| PINS240816P00029000 | 2024-04-22 3:34PM EDT | 29.00 | 1.75 | 1.52 | 1.60 | 0.00 | - | 7 | 40 | 50.29% |
| PINS240816P00030000 | 2024-04-30 12:29PM EDT | 30.00 | 1.89 | 1.82 | 1.92 | -0.05 | -2.58% | 62 | 769 | 50.27% |
| PINS240816P00031000 | 2024-04-29 9:30AM EDT | 31.00 | 2.24 | 2.22 | 2.30 | +0.08 | +3.70% | 1 | 675 | 49.85% |
| PINS240816P00032000 | 2024-04-24 3:26PM EDT | 32.00 | 3.05 | 2.63 | 2.71 | 0.00 | - | 422 | 1,463 | 49.22% |
| PINS240816P00033000 | 2024-04-29 3:08PM EDT | 33.00 | 3.20 | 3.05 | 3.20 | 0.00 | - | 68 | 260 | 49.12% |
| PINS240816P00034000 | 2024-04-30 12:31PM EDT | 34.00 | 3.65 | 3.60 | 3.70 | +0.05 | +1.39% | 30 | 160 | 48.54% |
| PINS240816P00035000 | 2024-04-30 11:44AM EDT | 35.00 | 4.10 | 4.15 | 4.25 | +0.05 | +1.23% | 17 | 448 | 48.07% |
| PINS240816P00036000 | 2024-04-30 1:05PM EDT | 36.00 | 4.75 | 4.70 | 4.85 | +0.05 | +1.06% | 260 | 489 | 47.71% |
| PINS240816P00037000 | 2024-04-30 12:51PM EDT | 37.00 | 5.45 | 5.35 | 5.50 | +0.30 | +5.83% | 206 | 1,124 | 47.46% |
| PINS240816P00038000 | 2024-04-26 9:41AM EDT | 38.00 | 5.90 | 5.95 | 6.20 | 0.00 | - | 1 | 2,257 | 47.41% |
| PINS240816P00039000 | 2024-04-29 12:45PM EDT | 39.00 | 7.00 | 6.80 | 6.95 | 0.00 | - | 1 | 448 | 47.58% |
| PINS240816P00040000 | 2024-04-29 12:54PM EDT | 40.00 | 7.70 | 7.55 | 7.70 | 0.00 | - | 2 | 316 | 47.29% |
| PINS240816P00041000 | 2024-04-08 9:36AM EDT | 41.00 | 7.80 | 8.40 | 9.30 | 0.00 | - | 1 | 217 | 52.93% |
| PINS240816P00042000 | 2024-04-24 9:46AM EDT | 42.00 | 9.70 | 9.20 | 9.70 | 0.00 | - | 1 | 301 | 53.69% |
| PINS240816P00043000 | 2024-04-23 9:52AM EDT | 43.00 | 10.55 | 10.05 | 10.20 | 0.00 | - | 34 | 391 | 47.90% |
| PINS240816P00044000 | 2024-04-25 10:40AM EDT | 44.00 | 12.40 | 9.80 | 11.45 | 0.00 | - | 26 | 122 | 55.13% |
| PINS240816P00045000 | 2024-04-16 10:10AM EDT | 45.00 | 12.95 | 11.85 | 12.30 | 0.00 | - | 78 | 313 | 50.61% |
| PINS240816P00046000 | 2024-04-03 9:51AM EDT | 46.00 | 11.65 | 12.75 | 12.95 | 0.00 | - | 3 | 1 | 50.29% |
| PINS240816P00047000 | 2024-02-20 11:45AM EDT | 47.00 | 12.55 | 12.75 | 12.95 | 0.00 | - | 21 | 25 | 0.00% |
| PINS240816P00048000 | 2024-02-14 3:30PM EDT | 48.00 | 12.65 | 13.85 | 14.00 | 0.00 | - | 6 | 7 | 0.00% |
| PINS240816P00049000 | 2024-04-12 3:50PM EDT | 49.00 | 15.65 | 15.50 | 16.10 | 0.00 | - | - | 3 | 53.13% |
| PINS240816P00050000 | 2024-02-22 11:01AM EDT | 50.00 | 14.56 | 16.05 | 16.25 | 0.00 | - | 2 | 4 | 21.88% |
| PINS240816P00055000 | 2024-03-26 3:50PM EDT | 55.00 | 19.30 | 21.00 | 24.00 | 0.00 | - | 1 | 0 | 80.42% |
| PINS240816P00060000 | 2024-02-08 11:23AM EDT | 60.00 | 19.34 | 25.00 | 25.95 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.