Singapore markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.30+0.11 (+0.47%)
At close: 04:01PM EDT
23.35 +0.05 (+0.21%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS221007C000170002022-09-13 3:12PM EDT17.007.786.256.600.00-14164.84%
PINS221007C000175002022-08-25 2:45PM EDT17.506.204.955.600.00-880.00%
PINS221007C000185002022-09-29 10:56AM EDT18.504.554.754.900.00-11592.97%
PINS221007C000190002022-09-30 10:02AM EDT19.004.654.204.55+0.80+20.78%318103.52%
PINS221007C000195002022-09-26 3:32PM EDT19.503.833.803.950.00-12692.97%
PINS221007C000200002022-09-30 3:04PM EDT20.003.803.303.50+0.72+23.38%4888.28%
PINS221007C000205002022-09-29 11:03AM EDT20.502.772.863.050.00-1487.50%
PINS221007C000210002022-09-30 12:48PM EDT21.002.982.422.70+0.41+15.95%62790.63%
PINS221007C000215002022-09-30 3:29PM EDT21.502.332.042.30+0.21+9.91%9938489.84%
PINS221007C000220002022-09-30 3:53PM EDT22.001.811.671.76+0.18+11.04%1,0171,16279.69%
PINS221007C000225002022-09-30 3:40PM EDT22.501.571.341.57+0.14+9.79%1,31749285.74%
PINS221007C000230002022-09-30 3:58PM EDT23.001.071.071.15-0.09-7.76%17553680.47%
PINS221007C000235002022-09-30 3:59PM EDT23.500.820.820.85-0.08-8.89%45834577.93%
PINS221007C000240002022-09-30 3:57PM EDT24.000.640.630.65-0.08-11.11%54674278.52%
PINS221007C000245002022-09-30 3:56PM EDT24.500.480.460.48-0.07-12.73%3002,26077.93%
PINS221007C000250002022-09-30 3:57PM EDT25.000.340.330.36-0.10-22.73%3581,55678.32%
PINS221007C000255002022-09-30 3:56PM EDT25.500.260.250.26-0.08-23.53%18561879.30%
PINS221007C000260002022-09-30 3:54PM EDT26.000.200.180.20-0.08-28.57%5431,21480.86%
PINS221007C000265002022-09-30 3:28PM EDT26.500.160.140.16-0.07-30.43%19358683.59%
PINS221007C000270002022-09-30 3:29PM EDT27.000.150.110.12-0.04-21.05%2261,14985.94%
PINS221007C000275002022-09-30 3:20PM EDT27.500.120.080.10-0.04-25.00%11540688.28%
PINS221007C000280002022-09-30 3:56PM EDT28.000.070.070.08-0.06-46.15%35491291.41%
PINS221007C000290002022-09-30 3:55PM EDT29.000.060.050.06-0.09-60.00%25946798.44%
PINS221007C000300002022-09-30 3:55PM EDT30.000.040.030.05-0.03-42.86%652,574104.69%
PINS221007C000305002022-09-30 3:44PM EDT30.500.040.020.04-0.06-60.00%2268104.69%
PINS221007C000310002022-09-29 3:46PM EDT31.000.060.020.040.00-300408110.16%
PINS221007C000320002022-09-30 11:21AM EDT32.000.040.020.04-0.01-20.00%10191120.31%
PINS221007C000330002022-09-30 1:34PM EDT33.000.030.020.03-0.03-50.00%13470126.56%
PINS221007C000340002022-09-30 1:32PM EDT34.000.020.010.03-0.03-60.00%1177131.25%
PINS221007C000350002022-09-30 3:48PM EDT35.000.010.010.02-0.03-75.00%91106134.38%
PINS221007C000360002022-09-26 11:48AM EDT36.000.050.000.060.00-1017156.25%
PINS221007C000370002022-09-28 3:58PM EDT37.000.030.000.030.00-5251150.00%
PINS221007C000380002022-09-30 11:51AM EDT38.000.010.010.03-0.01-50.00%3998162.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS221007P000120002022-09-07 11:20AM EDT12.000.030.000.060.00-21242.19%
PINS221007P000130002022-09-26 2:45PM EDT13.000.020.000.060.00-14215.63%
PINS221007P000140002022-09-26 2:54PM EDT14.000.020.000.040.00-157181.25%
PINS221007P000150002022-09-29 2:00PM EDT15.000.020.000.030.00-40368153.13%
PINS221007P000160002022-09-23 2:11PM EDT16.000.100.000.070.00-33150.00%
PINS221007P000165002022-09-28 12:53PM EDT16.500.050.010.030.00-1120128.13%
PINS221007P000170002022-09-30 1:13PM EDT17.000.020.010.04-0.10-83.33%650121.88%
PINS221007P000175002022-09-30 11:44AM EDT17.500.020.020.03-0.03-60.00%29129112.50%
PINS221007P000180002022-09-30 11:27AM EDT18.000.020.020.04-0.05-71.43%7415105.47%
PINS221007P000185002022-09-28 2:05PM EDT18.500.100.030.040.00-47098.44%
PINS221007P000190002022-09-30 2:36PM EDT19.000.050.040.05-0.08-61.54%6437292.97%
PINS221007P000195002022-09-30 3:23PM EDT19.500.060.060.07-0.12-66.67%178389.84%
PINS221007P000200002022-09-30 3:51PM EDT20.000.090.080.10-0.11-55.00%72027585.94%
PINS221007P000205002022-09-30 3:45PM EDT20.500.130.120.14-0.16-55.17%2923583.20%
PINS221007P000210002022-09-30 3:54PM EDT21.000.170.170.20-0.17-50.00%10019480.08%
PINS221007P000215002022-09-30 3:59PM EDT21.500.280.270.29-0.15-34.88%1042,12679.49%
PINS221007P000220002022-09-30 3:55PM EDT22.000.370.380.40-0.21-36.21%15936877.15%
PINS221007P000225002022-09-30 3:57PM EDT22.500.550.540.57-0.25-31.25%61469376.76%
PINS221007P000230002022-09-30 3:57PM EDT23.000.740.740.78-0.21-22.11%50379476.17%
PINS221007P000235002022-09-30 3:50PM EDT23.500.921.001.04-0.27-22.69%24636976.56%
PINS221007P000240002022-09-30 3:47PM EDT24.001.171.301.35-0.35-23.03%11124077.15%
PINS221007P000245002022-09-29 2:41PM EDT24.502.001.621.700.00-1414976.95%
PINS221007P000250002022-09-30 3:46PM EDT25.001.861.952.08-0.42-18.42%4432675.20%
PINS221007P000255002022-09-30 12:32PM EDT25.502.132.402.50-0.17-7.39%29578.71%
PINS221007P000260002022-09-30 4:00PM EDT26.002.842.782.99+0.13+4.80%17380.08%
PINS221007P000265002022-09-22 1:43PM EDT26.503.503.203.400.00-12475.00%
PINS221007P000270002022-09-20 3:58PM EDT27.003.073.703.950.00-253087.50%
PINS221007P000290002022-09-30 3:56PM EDT29.005.685.655.85-1.21-17.56%202096.88%
PINS221007P000300002022-09-23 10:45AM EDT30.007.796.606.900.00-213108.59%
PINS221007P000350002022-09-13 9:40AM EDT35.0011.0011.4011.800.00-11178.91%