Singapore markets close in 5 hours 26 minutes
Straits Times Index
3,150.00 +9.79 (+0.31%) Nikkei
26,759.99 -289.48 (-1.07%) Hang Seng
22,065.02 -353.95 (-1.58%) FTSE 100
7,323.41 +65.09 (+0.90%) BTC-USD
20,359.71 -314.34 (-1.52%) CMC Crypto 200
441.14 -8.92 (-1.98%)
Pinterest, Inc. (PINS)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220701C00010000 | 2022-06-10 2:16PM EDT | 10.00 | 9.46 | 9.40 | 10.10 | 0.00 | - | 2 | 34 | 387.50% |
| PINS220701C00012000 | 2022-05-26 9:37AM EDT | 12.00 | 7.20 | 9.35 | 9.60 | 0.00 | - | - | 1 | 846.88% |
| PINS220701C00014000 | 2022-06-07 9:42AM EDT | 14.00 | 5.50 | 5.35 | 6.10 | 0.00 | - | 1 | 1 | 190.63% |
| PINS220701C00014500 | 2022-06-22 3:54PM EDT | 14.50 | 4.50 | 5.00 | 5.45 | 0.00 | - | 1 | 2 | 171.88% |
| PINS220701C00015000 | 2022-06-27 11:11AM EDT | 15.00 | 5.93 | 4.50 | 5.05 | 0.00 | - | 4 | 27 | 192.19% |
| PINS220701C00016000 | 2022-06-22 1:14PM EDT | 16.00 | 3.23 | 3.50 | 4.00 | 0.00 | - | 2 | 20 | 141.41% |
| PINS220701C00016500 | 2022-06-27 11:11AM EDT | 16.50 | 4.40 | 3.10 | 3.40 | 0.00 | - | 9 | 26 | 124.22% |
| PINS220701C00017000 | 2022-06-28 3:25PM EDT | 17.00 | 2.92 | 2.71 | 2.86 | -1.38 | -32.09% | 20 | 410 | 121.88% |
| PINS220701C00017500 | 2022-06-28 12:48PM EDT | 17.50 | 2.67 | 2.24 | 2.36 | -0.93 | -25.83% | 9 | 145 | 107.81% |
| PINS220701C00018000 | 2022-06-28 12:08PM EDT | 18.00 | 2.00 | 1.79 | 1.90 | -0.97 | -32.66% | 3 | 233 | 100.39% |
| PINS220701C00018500 | 2022-06-28 3:07PM EDT | 18.50 | 1.39 | 1.40 | 1.46 | -1.43 | -50.71% | 11 | 235 | 96.09% |
| PINS220701C00019000 | 2022-06-28 3:25PM EDT | 19.00 | 1.11 | 1.02 | 1.09 | -0.72 | -39.34% | 200 | 577 | 92.19% |
| PINS220701C00019500 | 2022-06-28 3:43PM EDT | 19.50 | 0.67 | 0.70 | 0.75 | -0.93 | -58.13% | 87 | 259 | 87.50% |
| PINS220701C00020000 | 2022-06-28 3:57PM EDT | 20.00 | 0.46 | 0.46 | 0.48 | -0.65 | -58.56% | 392 | 1,421 | 84.77% |
| PINS220701C00020500 | 2022-06-28 3:49PM EDT | 20.50 | 0.30 | 0.27 | 0.30 | -0.50 | -62.50% | 191 | 526 | 82.81% |
| PINS220701C00021000 | 2022-06-28 3:50PM EDT | 21.00 | 0.17 | 0.16 | 0.18 | -0.38 | -69.09% | 127 | 13,141 | 83.20% |
| PINS220701C00021500 | 2022-06-28 3:42PM EDT | 21.50 | 0.10 | 0.10 | 0.11 | -0.28 | -73.68% | 222 | 474 | 85.94% |
| PINS220701C00022000 | 2022-06-28 3:54PM EDT | 22.00 | 0.06 | 0.06 | 0.07 | -0.17 | -73.91% | 431 | 1,574 | 88.67% |
| PINS220701C00022500 | 2022-06-28 3:30PM EDT | 22.50 | 0.06 | 0.04 | 0.05 | -0.10 | -62.50% | 431 | 553 | 93.75% |
| PINS220701C00023000 | 2022-06-28 3:43PM EDT | 23.00 | 0.04 | 0.02 | 0.04 | -0.07 | -63.64% | 304 | 1,162 | 96.88% |
| PINS220701C00023500 | 2022-06-28 3:55PM EDT | 23.50 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 74 | 729 | 104.69% |
| PINS220701C00024000 | 2022-06-28 3:48PM EDT | 24.00 | 0.02 | 0.01 | 0.03 | -0.06 | -75.00% | 84 | 697 | 110.94% |
| PINS220701C00024500 | 2022-06-28 11:19AM EDT | 24.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 11 | 169 | 120.31% |
| PINS220701C00025000 | 2022-06-28 3:54PM EDT | 25.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 287 | 2,210 | 123.44% |
| PINS220701C00025500 | 2022-06-28 3:42PM EDT | 25.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 174 | 1,438 | 125.00% |
| PINS220701C00026000 | 2022-06-28 9:59AM EDT | 26.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 1 | 169 | 134.38% |
| PINS220701C00026500 | 2022-06-27 12:06PM EDT | 26.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 184 | 478 | 154.69% |
| PINS220701C00027000 | 2022-06-28 10:33AM EDT | 27.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 270 | 156.25% |
| PINS220701C00027500 | 2022-06-28 2:34PM EDT | 27.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 72 | 77 | 164.06% |
| PINS220701C00028000 | 2022-06-28 10:37AM EDT | 28.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 194 | 162.50% |
| PINS220701C00028500 | 2022-06-27 12:04PM EDT | 28.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 51 | 131 | 178.13% |
| PINS220701C00029000 | 2022-06-27 3:48PM EDT | 29.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 32 | 187.50% |
| PINS220701C00029500 | 2022-06-27 3:16PM EDT | 29.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 44 | 193.75% |
| PINS220701C00030000 | 2022-06-27 3:59PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 54 | 199 | 175.00% |
| PINS220701C00030500 | 2022-06-27 3:32PM EDT | 30.50 | 0.02 | 0.00 | 0.03 | +0.02 | - | - | 23 | 206.25% |
| PINS220701C00035000 | 2022-06-27 12:04PM EDT | 35.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 21 | 259.38% |
| PINS220701C00040000 | 2022-06-27 12:10PM EDT | 40.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 1 | 312.50% |
Putsfor1 July 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220701P00010000 | 2022-06-14 2:29PM EDT | 10.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 54 | 312.50% |
| PINS220701P00011000 | 2022-06-14 2:18PM EDT | 11.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 281.25% |
| PINS220701P00012000 | 2022-06-27 10:35AM EDT | 12.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 114 | 243.75% |
| PINS220701P00013000 | 2022-06-27 2:45PM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 156 | 279 | 209.38% |
| PINS220701P00013500 | 2022-06-27 2:37PM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 150 | 154 | 190.63% |
| PINS220701P00014000 | 2022-06-27 2:13PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 49 | 175.00% |
| PINS220701P00014500 | 2022-06-27 2:12PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 64 | 159.38% |
| PINS220701P00015000 | 2022-06-28 3:43PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 19,661 | 125.00% |
| PINS220701P00015500 | 2022-06-27 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 182 | 128.13% |
| PINS220701P00016000 | 2022-06-28 2:54PM EDT | 16.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 256 | 529 | 123.44% |
| PINS220701P00016500 | 2022-06-28 3:44PM EDT | 16.50 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 23 | 469 | 115.63% |
| PINS220701P00017000 | 2022-06-28 3:52PM EDT | 17.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 129 | 498 | 109.38% |
| PINS220701P00017500 | 2022-06-28 3:44PM EDT | 17.50 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 102 | 669 | 103.13% |
| PINS220701P00018000 | 2022-06-28 3:54PM EDT | 18.00 | 0.12 | 0.13 | 0.14 | +0.04 | +50.00% | 430 | 695 | 98.05% |
| PINS220701P00018500 | 2022-06-28 3:59PM EDT | 18.50 | 0.20 | 0.20 | 0.22 | +0.10 | +100.00% | 1,715 | 725 | 92.58% |
| PINS220701P00019000 | 2022-06-28 3:59PM EDT | 19.00 | 0.32 | 0.32 | 0.35 | +0.18 | +128.57% | 616 | 1,205 | 89.06% |
| PINS220701P00019500 | 2022-06-28 3:59PM EDT | 19.50 | 0.50 | 0.49 | 0.51 | +0.25 | +100.00% | 331 | 1,511 | 83.98% |
| PINS220701P00020000 | 2022-06-28 3:54PM EDT | 20.00 | 0.72 | 0.72 | 0.78 | +0.34 | +89.47% | 313 | 1,059 | 82.03% |
| PINS220701P00020500 | 2022-06-28 2:53PM EDT | 20.50 | 0.94 | 1.05 | 1.10 | +0.36 | +62.07% | 159 | 605 | 81.25% |
| PINS220701P00021000 | 2022-06-28 2:25PM EDT | 21.00 | 1.42 | 1.43 | 1.49 | +0.61 | +75.31% | 31 | 12,102 | 81.25% |
| PINS220701P00021500 | 2022-06-28 12:40PM EDT | 21.50 | 1.60 | 1.81 | 2.20 | +0.55 | +52.38% | 3 | 130 | 108.20% |
| PINS220701P00022000 | 2022-06-28 12:13PM EDT | 22.00 | 2.12 | 2.10 | 2.57 | +0.67 | +46.21% | 10 | 48 | 76.56% |
| PINS220701P00022500 | 2022-06-28 1:02PM EDT | 22.50 | 2.50 | 2.73 | 2.93 | +0.20 | +8.70% | 7 | 75 | 85.94% |
| PINS220701P00023000 | 2022-06-27 3:56PM EDT | 23.00 | 2.43 | 3.15 | 3.55 | 0.00 | - | 30 | 24 | 107.81% |
| PINS220701P00023500 | 2022-06-24 10:37AM EDT | 23.50 | 3.01 | 3.65 | 4.20 | 0.00 | - | 1 | 10 | 147.27% |
| PINS220701P00024000 | 2022-06-27 3:56PM EDT | 24.00 | 3.38 | 4.25 | 4.40 | 0.00 | - | 5 | 56 | 114.06% |
| PINS220701P00024500 | 2022-06-28 9:34AM EDT | 24.50 | 4.00 | 4.75 | 4.95 | +0.20 | +5.26% | 1 | 67 | 140.63% |
| PINS220701P00025000 | 2022-06-28 10:45AM EDT | 25.00 | 4.54 | 5.10 | 5.50 | +0.14 | +3.18% | 100 | 20 | 50.00% |
| PINS220701P00025500 | 2022-05-24 3:24PM EDT | 25.50 | 8.60 | 5.40 | 5.95 | 0.00 | - | - | 2 | 203.13% |
| PINS220701P00026000 | 2022-06-28 10:12AM EDT | 26.00 | 5.45 | 6.00 | 6.70 | -3.08 | -36.11% | 3 | 3 | 170.31% |
| PINS220701P00026500 | 2022-06-21 10:00AM EDT | 26.50 | 7.43 | 6.50 | 7.05 | 0.00 | - | 1 | 4 | 255.47% |
| PINS220701P00027000 | 2022-06-23 10:33AM EDT | 27.00 | 7.64 | 7.05 | 7.50 | 0.00 | - | 1 | 10 | 251.56% |
| PINS220701P00027500 | 2022-06-22 10:46AM EDT | 27.50 | 8.50 | 7.70 | 7.90 | 0.00 | - | - | 2 | 50.00% |
| PINS220701P00028000 | 2022-06-22 2:29PM EDT | 28.00 | 8.92 | 8.00 | 8.50 | 0.00 | - | 6 | 23 | 271.88% |
| PINS220701P00029000 | 2022-06-03 11:35AM EDT | 29.00 | 9.66 | 9.05 | 9.50 | 0.00 | - | 88 | 0 | 291.41% |
| PINS220701P00030000 | 2022-06-22 12:44PM EDT | 30.00 | 10.96 | 10.00 | 10.70 | 0.00 | - | 19 | 17 | 237.50% |
© 2022 Yahoo. All rights reserved.
