Singapore markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
34.79+0.72 (+2.11%)
At close: 04:00PM EST
34.85 +0.06 (+0.17%)
After hours: 07:58PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS231208C000230002023-11-30 10:33AM EST23.0011.2511.7011.900.00-15131.25%
PINS231208C000240002023-11-01 9:21AM EST24.005.460.000.000.00-110.00%
PINS231208C000250002023-11-16 2:48PM EST25.006.549.759.900.00-135125.78%
PINS231208C000260002023-11-29 9:35AM EST26.007.058.758.900.00-412112.50%
PINS231208C000270002023-11-30 12:00PM EST27.006.757.757.900.00-22299.61%
PINS231208C000280002023-11-30 2:35PM EST28.006.136.756.900.00-114487.50%
PINS231208C000290002023-12-01 3:54PM EST29.005.915.755.90+0.81+15.88%220075.00%
PINS231208C000300002023-12-01 3:54PM EST30.004.954.804.90+1.11+28.91%1621569.92%
PINS231208C000310002023-12-01 12:05PM EST31.003.873.803.90+0.70+22.08%27294157.42%
PINS231208C000320002023-12-01 3:56PM EST32.002.902.772.89+0.83+40.10%2223450.39%
PINS231208C000330002023-12-01 1:51PM EST33.002.031.881.94+0.84+70.59%3481,21541.21%
PINS231208C000340002023-12-01 3:56PM EST34.001.091.051.10+0.42+62.69%1151,14835.65%
PINS231208C000350002023-12-01 3:59PM EST35.000.470.480.49+0.22+88.00%1,45627133.01%
PINS231208C000360002023-12-01 3:55PM EST36.000.190.180.20+0.08+72.73%17910134.77%
PINS231208C000370002023-12-01 3:57PM EST37.000.070.060.08+0.02+40.00%10218837.31%
PINS231208C000380002023-12-01 3:28PM EST38.000.040.030.04-0.01-20.00%2511341.80%
PINS231208C000400002023-12-01 2:40PM EST40.000.010.010.03-0.03-75.00%6553.91%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS231208P000160002023-10-30 10:16AM EST16.000.100.000.030.00--0243.75%
PINS231208P000180002023-10-30 12:53PM EST18.000.150.000.030.00--1209.38%
PINS231208P000190002023-10-31 10:12AM EST19.000.040.000.070.00-13215.63%
PINS231208P000200002023-11-07 10:17AM EST20.000.020.000.020.00-191168.75%
PINS231208P000210002023-11-01 2:59PM EST21.000.040.000.020.00-1832156.25%
PINS231208P000220002023-11-08 3:00PM EST22.000.070.000.050.00-219159.38%
PINS231208P000230002023-11-01 2:33PM EST23.000.080.000.030.00-111137.50%
PINS231208P000240002023-11-13 11:01AM EST24.000.030.000.030.00-15123.44%
PINS231208P000250002023-11-30 10:38AM EST25.000.010.010.020.00-124112.50%
PINS231208P000260002023-11-27 10:52AM EST26.000.020.000.060.00-1106109.38%
PINS231208P000270002023-11-30 10:48AM EST27.000.030.010.020.00-410887.50%
PINS231208P000280002023-11-24 11:04AM EST28.000.060.010.030.00-110079.69%
PINS231208P000290002023-11-30 10:50AM EST29.000.230.010.03+0.20+666.67%136268.75%
PINS231208P000300002023-11-30 11:48AM EST30.000.030.010.030.00-5122857.81%
PINS231208P000310002023-12-01 11:56AM EST31.000.020.010.03-0.01-33.33%5732350.00%
PINS231208P000320002023-12-01 12:37PM EST32.000.040.030.04-0.05-55.56%3439140.63%
PINS231208P000340002023-12-01 3:14PM EST34.000.240.220.26-0.33-57.89%2401,56832.42%
PINS231208P000350002023-12-01 3:59PM EST35.000.630.630.67-0.55-46.61%3253331.35%
PINS231208P000360002023-12-01 2:27PM EST36.001.191.331.38-3.91-76.67%22532.42%
PINS231208P000400002023-11-29 11:49AM EST40.007.055.155.400.00-2266.02%