Singapore markets closed
Straits Times Index
3,130.24 +15.16 (+0.49%) Nikkei
25,937.21 -484.84 (-1.83%) Hang Seng
17,222.83 +56.96 (+0.33%) FTSE 100
6,893.81 +12.22 (+0.18%) BTC-USD
19,151.87 -146.36 (-0.76%) CMC Crypto 200
443.49 +0.06 (+0.01%)
Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:01PM EDT
After hours:
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS221007C00017000 | 2022-09-13 3:12PM EDT | 17.00 | 7.78 | 6.25 | 6.60 | 0.00 | - | 1 | 4 | 164.84% |
| PINS221007C00017500 | 2022-08-25 2:45PM EDT | 17.50 | 6.20 | 4.95 | 5.60 | 0.00 | - | 8 | 8 | 0.00% |
| PINS221007C00018500 | 2022-09-29 10:56AM EDT | 18.50 | 4.55 | 4.75 | 4.90 | 0.00 | - | 1 | 15 | 92.97% |
| PINS221007C00019000 | 2022-09-30 10:02AM EDT | 19.00 | 4.65 | 4.20 | 4.55 | +0.80 | +20.78% | 3 | 18 | 103.52% |
| PINS221007C00019500 | 2022-09-26 3:32PM EDT | 19.50 | 3.83 | 3.80 | 3.95 | 0.00 | - | 12 | 6 | 92.97% |
| PINS221007C00020000 | 2022-09-30 3:04PM EDT | 20.00 | 3.80 | 3.30 | 3.50 | +0.72 | +23.38% | 4 | 8 | 88.28% |
| PINS221007C00020500 | 2022-09-29 11:03AM EDT | 20.50 | 2.77 | 2.86 | 3.05 | 0.00 | - | 1 | 4 | 87.50% |
| PINS221007C00021000 | 2022-09-30 12:48PM EDT | 21.00 | 2.98 | 2.42 | 2.70 | +0.41 | +15.95% | 6 | 27 | 90.63% |
| PINS221007C00021500 | 2022-09-30 3:29PM EDT | 21.50 | 2.33 | 2.04 | 2.30 | +0.21 | +9.91% | 99 | 384 | 89.84% |
| PINS221007C00022000 | 2022-09-30 3:53PM EDT | 22.00 | 1.81 | 1.67 | 1.76 | +0.18 | +11.04% | 1,017 | 1,162 | 79.69% |
| PINS221007C00022500 | 2022-09-30 3:40PM EDT | 22.50 | 1.57 | 1.34 | 1.57 | +0.14 | +9.79% | 1,317 | 492 | 85.74% |
| PINS221007C00023000 | 2022-09-30 3:58PM EDT | 23.00 | 1.07 | 1.07 | 1.15 | -0.09 | -7.76% | 175 | 536 | 80.47% |
| PINS221007C00023500 | 2022-09-30 3:59PM EDT | 23.50 | 0.82 | 0.82 | 0.85 | -0.08 | -8.89% | 458 | 345 | 77.93% |
| PINS221007C00024000 | 2022-09-30 3:57PM EDT | 24.00 | 0.64 | 0.63 | 0.65 | -0.08 | -11.11% | 546 | 742 | 78.52% |
| PINS221007C00024500 | 2022-09-30 3:56PM EDT | 24.50 | 0.48 | 0.46 | 0.48 | -0.07 | -12.73% | 300 | 2,260 | 77.93% |
| PINS221007C00025000 | 2022-09-30 3:57PM EDT | 25.00 | 0.34 | 0.33 | 0.36 | -0.10 | -22.73% | 358 | 1,556 | 78.32% |
| PINS221007C00025500 | 2022-09-30 3:56PM EDT | 25.50 | 0.26 | 0.25 | 0.26 | -0.08 | -23.53% | 185 | 618 | 79.30% |
| PINS221007C00026000 | 2022-09-30 3:54PM EDT | 26.00 | 0.20 | 0.18 | 0.20 | -0.08 | -28.57% | 543 | 1,214 | 80.86% |
| PINS221007C00026500 | 2022-09-30 3:28PM EDT | 26.50 | 0.16 | 0.14 | 0.16 | -0.07 | -30.43% | 193 | 586 | 83.59% |
| PINS221007C00027000 | 2022-09-30 3:29PM EDT | 27.00 | 0.15 | 0.11 | 0.12 | -0.04 | -21.05% | 226 | 1,149 | 85.94% |
| PINS221007C00027500 | 2022-09-30 3:20PM EDT | 27.50 | 0.12 | 0.08 | 0.10 | -0.04 | -25.00% | 115 | 406 | 88.28% |
| PINS221007C00028000 | 2022-09-30 3:56PM EDT | 28.00 | 0.07 | 0.07 | 0.08 | -0.06 | -46.15% | 354 | 912 | 91.41% |
| PINS221007C00029000 | 2022-09-30 3:55PM EDT | 29.00 | 0.06 | 0.05 | 0.06 | -0.09 | -60.00% | 259 | 467 | 98.44% |
| PINS221007C00030000 | 2022-09-30 3:55PM EDT | 30.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 65 | 2,574 | 104.69% |
| PINS221007C00030500 | 2022-09-30 3:44PM EDT | 30.50 | 0.04 | 0.02 | 0.04 | -0.06 | -60.00% | 22 | 68 | 104.69% |
| PINS221007C00031000 | 2022-09-29 3:46PM EDT | 31.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 300 | 408 | 110.16% |
| PINS221007C00032000 | 2022-09-30 11:21AM EDT | 32.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 101 | 91 | 120.31% |
| PINS221007C00033000 | 2022-09-30 1:34PM EDT | 33.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 13 | 470 | 126.56% |
| PINS221007C00034000 | 2022-09-30 1:32PM EDT | 34.00 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 11 | 77 | 131.25% |
| PINS221007C00035000 | 2022-09-30 3:48PM EDT | 35.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 91 | 106 | 134.38% |
| PINS221007C00036000 | 2022-09-26 11:48AM EDT | 36.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 17 | 156.25% |
| PINS221007C00037000 | 2022-09-28 3:58PM EDT | 37.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 52 | 51 | 150.00% |
| PINS221007C00038000 | 2022-09-30 11:51AM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 998 | 162.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS221007P00012000 | 2022-09-07 11:20AM EDT | 12.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 1 | 242.19% |
| PINS221007P00013000 | 2022-09-26 2:45PM EDT | 13.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 4 | 215.63% |
| PINS221007P00014000 | 2022-09-26 2:54PM EDT | 14.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 57 | 181.25% |
| PINS221007P00015000 | 2022-09-29 2:00PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 368 | 153.13% |
| PINS221007P00016000 | 2022-09-23 2:11PM EDT | 16.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 3 | 3 | 150.00% |
| PINS221007P00016500 | 2022-09-28 12:53PM EDT | 16.50 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 120 | 128.13% |
| PINS221007P00017000 | 2022-09-30 1:13PM EDT | 17.00 | 0.02 | 0.01 | 0.04 | -0.10 | -83.33% | 6 | 50 | 121.88% |
| PINS221007P00017500 | 2022-09-30 11:44AM EDT | 17.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 29 | 129 | 112.50% |
| PINS221007P00018000 | 2022-09-30 11:27AM EDT | 18.00 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 7 | 415 | 105.47% |
| PINS221007P00018500 | 2022-09-28 2:05PM EDT | 18.50 | 0.10 | 0.03 | 0.04 | 0.00 | - | 4 | 70 | 98.44% |
| PINS221007P00019000 | 2022-09-30 2:36PM EDT | 19.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 64 | 372 | 92.97% |
| PINS221007P00019500 | 2022-09-30 3:23PM EDT | 19.50 | 0.06 | 0.06 | 0.07 | -0.12 | -66.67% | 17 | 83 | 89.84% |
| PINS221007P00020000 | 2022-09-30 3:51PM EDT | 20.00 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 720 | 275 | 85.94% |
| PINS221007P00020500 | 2022-09-30 3:45PM EDT | 20.50 | 0.13 | 0.12 | 0.14 | -0.16 | -55.17% | 29 | 235 | 83.20% |
| PINS221007P00021000 | 2022-09-30 3:54PM EDT | 21.00 | 0.17 | 0.17 | 0.20 | -0.17 | -50.00% | 100 | 194 | 80.08% |
| PINS221007P00021500 | 2022-09-30 3:59PM EDT | 21.50 | 0.28 | 0.27 | 0.29 | -0.15 | -34.88% | 104 | 2,126 | 79.49% |
| PINS221007P00022000 | 2022-09-30 3:55PM EDT | 22.00 | 0.37 | 0.38 | 0.40 | -0.21 | -36.21% | 159 | 368 | 77.15% |
| PINS221007P00022500 | 2022-09-30 3:57PM EDT | 22.50 | 0.55 | 0.54 | 0.57 | -0.25 | -31.25% | 614 | 693 | 76.76% |
| PINS221007P00023000 | 2022-09-30 3:57PM EDT | 23.00 | 0.74 | 0.74 | 0.78 | -0.21 | -22.11% | 503 | 794 | 76.17% |
| PINS221007P00023500 | 2022-09-30 3:50PM EDT | 23.50 | 0.92 | 1.00 | 1.04 | -0.27 | -22.69% | 246 | 369 | 76.56% |
| PINS221007P00024000 | 2022-09-30 3:47PM EDT | 24.00 | 1.17 | 1.30 | 1.35 | -0.35 | -23.03% | 111 | 240 | 77.15% |
| PINS221007P00024500 | 2022-09-29 2:41PM EDT | 24.50 | 2.00 | 1.62 | 1.70 | 0.00 | - | 14 | 149 | 76.95% |
| PINS221007P00025000 | 2022-09-30 3:46PM EDT | 25.00 | 1.86 | 1.95 | 2.08 | -0.42 | -18.42% | 44 | 326 | 75.20% |
| PINS221007P00025500 | 2022-09-30 12:32PM EDT | 25.50 | 2.13 | 2.40 | 2.50 | -0.17 | -7.39% | 2 | 95 | 78.71% |
| PINS221007P00026000 | 2022-09-30 4:00PM EDT | 26.00 | 2.84 | 2.78 | 2.99 | +0.13 | +4.80% | 1 | 73 | 80.08% |
| PINS221007P00026500 | 2022-09-22 1:43PM EDT | 26.50 | 3.50 | 3.20 | 3.40 | 0.00 | - | 1 | 24 | 75.00% |
| PINS221007P00027000 | 2022-09-20 3:58PM EDT | 27.00 | 3.07 | 3.70 | 3.95 | 0.00 | - | 25 | 30 | 87.50% |
| PINS221007P00029000 | 2022-09-30 3:56PM EDT | 29.00 | 5.68 | 5.65 | 5.85 | -1.21 | -17.56% | 20 | 20 | 96.88% |
| PINS221007P00030000 | 2022-09-23 10:45AM EDT | 30.00 | 7.79 | 6.60 | 6.90 | 0.00 | - | 2 | 13 | 108.59% |
| PINS221007P00035000 | 2022-09-13 9:40AM EDT | 35.00 | 11.00 | 11.40 | 11.80 | 0.00 | - | 1 | 1 | 178.91% |
© 2022 Yahoo. All rights reserved.
