Singapore markets close in 5 hours 26 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.70-1.03 (-4.97%)
At close: 04:00PM EDT
20.56 +0.86 (+4.37%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS220701C000100002022-06-10 2:16PM EDT10.009.469.4010.100.00-234387.50%
PINS220701C000120002022-05-26 9:37AM EDT12.007.209.359.600.00--1846.88%
PINS220701C000140002022-06-07 9:42AM EDT14.005.505.356.100.00-11190.63%
PINS220701C000145002022-06-22 3:54PM EDT14.504.505.005.450.00-12171.88%
PINS220701C000150002022-06-27 11:11AM EDT15.005.934.505.050.00-427192.19%
PINS220701C000160002022-06-22 1:14PM EDT16.003.233.504.000.00-220141.41%
PINS220701C000165002022-06-27 11:11AM EDT16.504.403.103.400.00-926124.22%
PINS220701C000170002022-06-28 3:25PM EDT17.002.922.712.86-1.38-32.09%20410121.88%
PINS220701C000175002022-06-28 12:48PM EDT17.502.672.242.36-0.93-25.83%9145107.81%
PINS220701C000180002022-06-28 12:08PM EDT18.002.001.791.90-0.97-32.66%3233100.39%
PINS220701C000185002022-06-28 3:07PM EDT18.501.391.401.46-1.43-50.71%1123596.09%
PINS220701C000190002022-06-28 3:25PM EDT19.001.111.021.09-0.72-39.34%20057792.19%
PINS220701C000195002022-06-28 3:43PM EDT19.500.670.700.75-0.93-58.13%8725987.50%
PINS220701C000200002022-06-28 3:57PM EDT20.000.460.460.48-0.65-58.56%3921,42184.77%
PINS220701C000205002022-06-28 3:49PM EDT20.500.300.270.30-0.50-62.50%19152682.81%
PINS220701C000210002022-06-28 3:50PM EDT21.000.170.160.18-0.38-69.09%12713,14183.20%
PINS220701C000215002022-06-28 3:42PM EDT21.500.100.100.11-0.28-73.68%22247485.94%
PINS220701C000220002022-06-28 3:54PM EDT22.000.060.060.07-0.17-73.91%4311,57488.67%
PINS220701C000225002022-06-28 3:30PM EDT22.500.060.040.05-0.10-62.50%43155393.75%
PINS220701C000230002022-06-28 3:43PM EDT23.000.040.020.04-0.07-63.64%3041,16296.88%
PINS220701C000235002022-06-28 3:55PM EDT23.500.030.020.03-0.06-66.67%74729104.69%
PINS220701C000240002022-06-28 3:48PM EDT24.000.020.010.03-0.06-75.00%84697110.94%
PINS220701C000245002022-06-28 11:19AM EDT24.500.030.010.03-0.02-40.00%11169120.31%
PINS220701C000250002022-06-28 3:54PM EDT25.000.010.010.02-0.03-75.00%2872,210123.44%
PINS220701C000255002022-06-28 3:42PM EDT25.500.010.000.02-0.02-66.67%1741,438125.00%
PINS220701C000260002022-06-28 9:59AM EDT26.000.020.000.02-0.03-60.00%1169134.38%
PINS220701C000265002022-06-27 12:06PM EDT26.500.040.000.040.00-184478154.69%
PINS220701C000270002022-06-28 10:33AM EDT27.000.020.010.02-0.01-33.33%2270156.25%
PINS220701C000275002022-06-28 2:34PM EDT27.500.020.000.03-0.02-50.00%7277164.06%
PINS220701C000280002022-06-28 10:37AM EDT28.000.010.000.02-0.01-50.00%8194162.50%
PINS220701C000285002022-06-27 12:04PM EDT28.500.030.000.030.00-51131178.13%
PINS220701C000290002022-06-27 3:48PM EDT29.000.030.000.030.00-332187.50%
PINS220701C000295002022-06-27 3:16PM EDT29.500.020.000.03+0.02--44193.75%
PINS220701C000300002022-06-27 3:59PM EDT30.000.020.000.010.00-54199175.00%
PINS220701C000305002022-06-27 3:32PM EDT30.500.020.000.03+0.02--23206.25%
PINS220701C000350002022-06-27 12:04PM EDT35.000.010.000.03+0.01--21259.38%
PINS220701C000400002022-06-27 12:10PM EDT40.000.010.000.03+0.01--1312.50%
Putsfor1 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PINS220701P000100002022-06-14 2:29PM EDT10.000.020.000.020.00-4254312.50%
PINS220701P000110002022-06-14 2:18PM EDT11.000.070.000.030.00-10281.25%
PINS220701P000120002022-06-27 10:35AM EDT12.000.010.000.030.00-4114243.75%
PINS220701P000130002022-06-27 2:45PM EDT13.000.010.000.030.00-156279209.38%
PINS220701P000135002022-06-27 2:37PM EDT13.500.010.000.030.00-150154190.63%
PINS220701P000140002022-06-27 2:13PM EDT14.000.010.000.030.00-3049175.00%
PINS220701P000145002022-06-27 2:12PM EDT14.500.010.000.030.00-3064159.38%
PINS220701P000150002022-06-28 3:43PM EDT15.000.010.000.010.00-819,661125.00%
PINS220701P000155002022-06-27 9:30AM EDT15.500.010.000.030.00-1182128.13%
PINS220701P000160002022-06-28 2:54PM EDT16.000.020.020.03-0.01-33.33%256529123.44%
PINS220701P000165002022-06-28 3:44PM EDT16.500.040.030.04+0.02+100.00%23469115.63%
PINS220701P000170002022-06-28 3:52PM EDT17.000.050.050.06+0.01+25.00%129498109.38%
PINS220701P000175002022-06-28 3:44PM EDT17.500.080.080.09+0.03+60.00%102669103.13%
PINS220701P000180002022-06-28 3:54PM EDT18.000.120.130.14+0.04+50.00%43069598.05%
PINS220701P000185002022-06-28 3:59PM EDT18.500.200.200.22+0.10+100.00%1,71572592.58%
PINS220701P000190002022-06-28 3:59PM EDT19.000.320.320.35+0.18+128.57%6161,20589.06%
PINS220701P000195002022-06-28 3:59PM EDT19.500.500.490.51+0.25+100.00%3311,51183.98%
PINS220701P000200002022-06-28 3:54PM EDT20.000.720.720.78+0.34+89.47%3131,05982.03%
PINS220701P000205002022-06-28 2:53PM EDT20.500.941.051.10+0.36+62.07%15960581.25%
PINS220701P000210002022-06-28 2:25PM EDT21.001.421.431.49+0.61+75.31%3112,10281.25%
PINS220701P000215002022-06-28 12:40PM EDT21.501.601.812.20+0.55+52.38%3130108.20%
PINS220701P000220002022-06-28 12:13PM EDT22.002.122.102.57+0.67+46.21%104876.56%
PINS220701P000225002022-06-28 1:02PM EDT22.502.502.732.93+0.20+8.70%77585.94%
PINS220701P000230002022-06-27 3:56PM EDT23.002.433.153.550.00-3024107.81%
PINS220701P000235002022-06-24 10:37AM EDT23.503.013.654.200.00-110147.27%
PINS220701P000240002022-06-27 3:56PM EDT24.003.384.254.400.00-556114.06%
PINS220701P000245002022-06-28 9:34AM EDT24.504.004.754.95+0.20+5.26%167140.63%
PINS220701P000250002022-06-28 10:45AM EDT25.004.545.105.50+0.14+3.18%1002050.00%
PINS220701P000255002022-05-24 3:24PM EDT25.508.605.405.950.00--2203.13%
PINS220701P000260002022-06-28 10:12AM EDT26.005.456.006.70-3.08-36.11%33170.31%
PINS220701P000265002022-06-21 10:00AM EDT26.507.436.507.050.00-14255.47%
PINS220701P000270002022-06-23 10:33AM EDT27.007.647.057.500.00-110251.56%
PINS220701P000275002022-06-22 10:46AM EDT27.508.507.707.900.00--250.00%
PINS220701P000280002022-06-22 2:29PM EDT28.008.928.008.500.00-623271.88%
PINS220701P000290002022-06-03 11:35AM EDT29.009.669.059.500.00-880291.41%
PINS220701P000300002022-06-22 12:44PM EDT30.0010.9610.0010.700.00-1917237.50%