Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,188.00 +0.30 (+0.01%) Dow
38,954.23 +69.97 (+0.18%) Nasdaq
16,319.37 -13.18 (-0.08%) Bitcoin USD
62,524.68 -1,706.63 (-2.66%) CMC Crypto 200
1,332.02 +37.35 (+2.88%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:06AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00020000 | 2024-04-29 9:36AM EDT | 20.00 | 14.15 | 22.65 | 22.75 | 0.00 | - | - | 12 | 399.22% |
| PINS240510C00023500 | 2024-05-01 3:16PM EDT | 23.50 | 17.10 | 19.15 | 19.30 | 0.00 | - | - | 3 | 338.28% |
| PINS240510C00024000 | 2024-05-01 9:37AM EDT | 24.00 | 14.50 | 18.65 | 18.75 | 0.00 | - | - | 2 | 312.50% |
| PINS240510C00025500 | 2024-05-01 3:16PM EDT | 25.50 | 15.10 | 17.10 | 17.30 | 0.00 | - | - | 4 | 282.81% |
| PINS240510C00026000 | 2024-04-16 12:50PM EDT | 26.00 | 16.15 | 16.65 | 17.15 | +9.01 | +126.19% | 1 | 2 | 350.39% |
| PINS240510C00027000 | 2024-04-25 12:09PM EDT | 27.00 | 6.25 | 15.60 | 15.80 | 0.00 | - | - | 3 | 254.69% |
| PINS240510C00027500 | 2024-04-29 9:45AM EDT | 27.50 | 6.70 | 14.55 | 15.30 | 0.00 | - | 2 | 3 | 287.50% |
| PINS240510C00028500 | 2024-05-01 11:14AM EDT | 28.50 | 11.65 | 13.15 | 15.50 | 0.00 | - | - | 1 | 275.39% |
| PINS240510C00030000 | 2024-05-07 3:23PM EDT | 30.00 | 11.93 | 12.65 | 12.75 | 0.00 | - | 6 | 112 | 202.34% |
| PINS240510C00030500 | 2024-05-03 9:34AM EDT | 30.50 | 10.05 | 12.15 | 12.35 | 0.00 | - | 16 | 16 | 214.06% |
| PINS240510C00031000 | 2024-05-06 10:26AM EDT | 31.00 | 9.25 | 11.30 | 12.00 | 0.00 | - | 3 | 33 | 154.69% |
| PINS240510C00031500 | 2024-05-02 1:34PM EDT | 31.50 | 8.66 | 10.70 | 11.50 | 0.00 | - | 1 | 5 | 253.91% |
| PINS240510C00032000 | 2024-05-07 1:04PM EDT | 32.00 | 9.89 | 10.15 | 10.75 | 0.00 | - | 1 | 28 | 188.28% |
| PINS240510C00032500 | 2024-05-03 11:58AM EDT | 32.50 | 7.95 | 9.90 | 11.10 | 0.00 | - | 10 | 29 | 233.20% |
| PINS240510C00033000 | 2024-05-06 10:26AM EDT | 33.00 | 7.25 | 8.95 | 10.00 | 0.00 | - | 2 | 373 | 223.05% |
| PINS240510C00033500 | 2024-05-03 12:06PM EDT | 33.50 | 6.94 | 8.80 | 9.30 | 0.00 | - | 1 | 150 | 175.39% |
| PINS240510C00034000 | 2024-05-06 12:36PM EDT | 34.00 | 6.80 | 8.65 | 9.20 | 0.00 | - | 1 | 953 | 191.02% |
| PINS240510C00034500 | 2024-05-07 10:21AM EDT | 34.50 | 6.70 | 8.15 | 8.60 | 0.00 | - | 3 | 120 | 172.66% |
| PINS240510C00035000 | 2024-05-07 11:38AM EDT | 35.00 | 6.98 | 6.90 | 8.60 | +0.15 | +2.20% | 5 | 202 | 138.28% |
| PINS240510C00035500 | 2024-05-03 11:15AM EDT | 35.50 | 4.90 | 6.75 | 7.85 | 0.00 | - | 3 | 31 | 141.02% |
| PINS240510C00036000 | 2024-05-06 9:52AM EDT | 36.00 | 4.55 | 6.65 | 7.60 | 0.00 | - | 2 | 85 | 179.88% |
| PINS240510C00036500 | 2024-05-03 3:43PM EDT | 36.50 | 4.04 | 6.15 | 7.30 | 0.00 | - | 35 | 61 | 180.86% |
| PINS240510C00037000 | 2024-05-07 2:26PM EDT | 37.00 | 4.76 | 5.60 | 6.80 | 0.00 | - | 41 | 460 | 167.58% |
| PINS240510C00037500 | 2024-05-07 1:09PM EDT | 37.50 | 4.44 | 5.20 | 5.60 | 0.00 | - | 10 | 490 | 122.07% |
| PINS240510C00038000 | 2024-05-08 10:42AM EDT | 38.00 | 4.52 | 4.35 | 6.30 | +1.05 | +30.26% | 7 | 334 | 158.59% |
| PINS240510C00038500 | 2024-05-07 12:16PM EDT | 38.50 | 3.39 | 4.15 | 4.30 | 0.00 | - | 1 | 174 | 77.73% |
| PINS240510C00039000 | 2024-05-08 9:54AM EDT | 39.00 | 2.92 | 2.73 | 4.35 | -0.08 | -2.67% | 7 | 390 | 138.48% |
| PINS240510C00039500 | 2024-05-08 9:54AM EDT | 39.50 | 2.50 | 2.38 | 3.25 | 0.00 | - | 5 | 267 | 66.41% |
| PINS240510C00040000 | 2024-05-08 10:31AM EDT | 40.00 | 2.55 | 2.66 | 2.92 | +0.58 | +29.44% | 42 | 1,935 | 63.28% |
| PINS240510C00040500 | 2024-05-08 10:36AM EDT | 40.50 | 2.06 | 2.19 | 2.37 | +0.39 | +23.35% | 6 | 929 | 53.52% |
| PINS240510C00041000 | 2024-05-08 10:28AM EDT | 41.00 | 1.43 | 1.76 | 1.84 | +0.41 | +40.20% | 8 | 469 | 50.59% |
| PINS240510C00041500 | 2024-05-08 10:50AM EDT | 41.50 | 1.10 | 1.06 | 1.42 | +0.27 | +26.21% | 85 | 1,276 | 47.27% |
| PINS240510C00042000 | 2024-05-08 10:48AM EDT | 42.00 | 0.87 | 0.86 | 0.92 | +0.46 | +112.20% | 433 | 1,937 | 35.84% |
| PINS240510C00042500 | 2024-05-08 10:47AM EDT | 42.50 | 0.56 | 0.54 | 0.57 | +0.32 | +133.33% | 676 | 308 | 32.62% |
| PINS240510C00043000 | 2024-05-08 10:51AM EDT | 43.00 | 0.34 | 0.31 | 0.32 | +0.23 | +209.09% | 9,232 | 1,077 | 31.15% |
| PINS240510C00043500 | 2024-05-08 10:50AM EDT | 43.50 | 0.16 | 0.16 | 0.19 | +0.08 | +88.89% | 262 | 386 | 32.81% |
| PINS240510C00044000 | 2024-05-08 10:48AM EDT | 44.00 | 0.09 | 0.07 | 0.10 | +0.07 | +350.00% | 5 | 209 | 33.40% |
| PINS240510C00044500 | 2024-05-08 10:36AM EDT | 44.50 | 0.03 | 0.03 | 0.05 | +0.02 | +200.00% | 12 | 8 | 33.99% |
| PINS240510C00045000 | 2024-05-08 10:44AM EDT | 45.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 53 | 318 | 36.33% |
| PINS240510C00045500 | 2024-05-06 1:14PM EDT | 45.50 | 0.01 | 0.02 | 0.03 | 0.00 | - | 22 | 53 | 42.19% |
| PINS240510C00046000 | 2024-05-08 10:06AM EDT | 46.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 31 | 19 | 47.66% |
| PINS240510C00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 288 | 68.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00020000 | 2024-04-29 2:01PM EDT | 20.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 5 | 15 | 429.69% |
| PINS240510P00022500 | 2024-04-29 2:45PM EDT | 22.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 31 | 250.00% |
| PINS240510P00023000 | 2024-04-30 2:55PM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
| PINS240510P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 62 | 63 | 225.00% |
| PINS240510P00025000 | 2024-05-03 11:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 60 | 212.50% |
| PINS240510P00026000 | 2024-05-03 11:37AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 193.75% |
| PINS240510P00027000 | 2024-05-01 2:50PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 40 | 181.25% |
| PINS240510P00027500 | 2024-05-01 9:59AM EDT | 27.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | - | 11 | 264.84% |
| PINS240510P00028000 | 2024-05-03 10:56AM EDT | 28.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 142 | 203.13% |
| PINS240510P00028500 | 2024-05-07 9:31AM EDT | 28.50 | 0.19 | 0.00 | 0.01 | 0.00 | - | 4 | 60 | 162.50% |
| PINS240510P00029000 | 2024-05-07 9:31AM EDT | 29.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 98 | 242.97% |
| PINS240510P00029500 | 2024-05-03 10:02AM EDT | 29.50 | 0.55 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 269.92% |
| PINS240510P00030000 | 2024-05-06 3:38PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 215 | 143.75% |
| PINS240510P00030500 | 2024-05-01 9:37AM EDT | 30.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 30 | 137.50% |
| PINS240510P00031000 | 2024-05-07 1:06PM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,191 | 131.25% |
| PINS240510P00031500 | 2024-05-03 9:36AM EDT | 31.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 2 | 313 | 151.56% |
| PINS240510P00032000 | 2024-05-02 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,433 | 118.75% |
| PINS240510P00032500 | 2024-05-01 3:14PM EDT | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 34 | 294 | 112.50% |
| PINS240510P00033000 | 2024-05-03 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,612 | 106.25% |
| PINS240510P00033500 | 2024-05-02 3:56PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 100.00% |
| PINS240510P00034000 | 2024-05-06 10:00AM EDT | 34.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 86 | 1,539 | 109.38% |
| PINS240510P00034500 | 2024-05-02 11:21AM EDT | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 117 | 103.13% |
| PINS240510P00035000 | 2024-05-03 2:57PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 62 | 128 | 92.19% |
| PINS240510P00035500 | 2024-05-06 9:55AM EDT | 35.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 165 | 90.63% |
| PINS240510P00036000 | 2024-05-08 9:31AM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 104 | 84.38% |
| PINS240510P00036500 | 2024-05-06 2:07PM EDT | 36.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 8 | 108 | 75.00% |
| PINS240510P00037000 | 2024-05-07 10:06AM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 50 | 326 | 68.75% |
| PINS240510P00037500 | 2024-05-07 2:13PM EDT | 37.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 163 | 62.50% |
| PINS240510P00038000 | 2024-05-08 10:45AM EDT | 38.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 9 | 1,339 | 60.94% |
| PINS240510P00038500 | 2024-05-08 10:40AM EDT | 38.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 578 | 57.81% |
| PINS240510P00039000 | 2024-05-08 10:35AM EDT | 39.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 4 | 773 | 51.56% |
| PINS240510P00039500 | 2024-05-08 10:21AM EDT | 39.50 | 0.05 | 0.01 | 0.03 | +0.02 | +66.67% | 5 | 686 | 48.44% |
| PINS240510P00040000 | 2024-05-08 10:45AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 173 | 1,689 | 41.80% |
| PINS240510P00040500 | 2024-05-08 10:45AM EDT | 40.50 | 0.04 | 0.01 | 0.03 | -0.03 | -42.86% | 39 | 517 | 35.16% |
| PINS240510P00041000 | 2024-05-08 10:39AM EDT | 41.00 | 0.06 | 0.04 | 0.05 | -0.07 | -53.85% | 537 | 696 | 32.03% |
| PINS240510P00041500 | 2024-05-08 10:45AM EDT | 41.50 | 0.08 | 0.07 | 0.08 | -0.21 | -72.41% | 85 | 205 | 28.13% |
| PINS240510P00042000 | 2024-05-08 10:45AM EDT | 42.00 | 0.17 | 0.16 | 0.18 | -0.32 | -65.31% | 110 | 218 | 27.54% |
| PINS240510P00042500 | 2024-05-08 10:46AM EDT | 42.50 | 0.34 | 0.33 | 0.37 | -0.38 | -52.78% | 220 | 469 | 28.03% |
| PINS240510P00043000 | 2024-05-08 10:46AM EDT | 43.00 | 0.61 | 0.60 | 0.62 | -0.49 | -44.55% | 30 | 201 | 26.37% |
| PINS240510P00043500 | 2024-05-02 11:29AM EDT | 43.50 | 3.20 | 0.93 | 1.02 | 0.00 | - | - | 1 | 29.49% |
| PINS240510P00044000 | 2024-05-08 10:43AM EDT | 44.00 | 1.50 | 1.33 | 1.51 | -0.65 | -30.23% | 64 | 90 | 37.50% |
| PINS240510P00044500 | 2024-05-03 10:07AM EDT | 44.50 | 2.27 | 1.59 | 1.96 | -1.93 | -45.95% | 1 | 5 | 39.84% |
| PINS240510P00045000 | 2024-05-08 10:22AM EDT | 45.00 | 2.76 | 2.17 | 2.80 | -2.24 | -44.80% | 5 | 6 | 50.39% |
| PINS240510P00045500 | 2024-05-07 11:57AM EDT | 45.50 | 3.75 | 2.35 | 2.89 | 0.00 | - | 3 | 2 | 39.06% |
| PINS240510P00046000 | 2024-05-02 9:46AM EDT | 46.00 | 6.10 | 3.20 | 4.00 | 0.00 | - | - | 3 | 78.52% |
| PINS240510P00050000 | 2024-05-03 9:34AM EDT | 50.00 | 9.45 | 7.25 | 8.15 | 0.00 | - | 3 | 0 | 144.92% |
© 2024 Yahoo. All rights reserved.