Singapore markets open in 7 hours 54 minutes
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,161.93 +34.14 (+0.67%) Dow
38,766.65 +90.97 (+0.24%) Nasdaq
16,277.12 +120.79 (+0.75%) Bitcoin USD
63,332.63 -964.84 (-1.50%) CMC Crypto 200
1,365.23 +52.61 (+4.01%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:06PM 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 | 20.70 | 20.90 | 0.00 | - | - | 12 | 276.56% |
| PINS240510C00023500 | 2024-05-01 3:16PM EDT | 23.50 | 17.10 | 16.35 | 17.35 | 0.00 | - | - | 3 | 246.09% |
| PINS240510C00024000 | 2024-05-01 9:37AM EDT | 24.00 | 14.50 | 15.90 | 16.85 | 0.00 | - | - | 2 | 237.50% |
| PINS240510C00025500 | 2024-05-01 3:16PM EDT | 25.50 | 15.10 | 15.20 | 15.40 | 0.00 | - | - | 4 | 189.84% |
| PINS240510C00026000 | 2024-04-16 12:50PM EDT | 26.00 | 7.14 | 14.50 | 14.90 | 0.00 | - | - | 2 | 222.66% |
| PINS240510C00027000 | 2024-04-25 12:09PM EDT | 27.00 | 6.25 | 13.65 | 13.85 | 0.00 | - | - | 3 | 191.41% |
| PINS240510C00027500 | 2024-04-29 9:45AM EDT | 27.50 | 6.70 | 12.35 | 13.35 | 0.00 | - | 2 | 3 | 183.59% |
| PINS240510C00028500 | 2024-05-01 11:14AM EDT | 28.50 | 11.65 | 12.25 | 12.40 | 0.00 | - | - | 1 | 160.94% |
| PINS240510C00030000 | 2024-05-03 1:42PM EDT | 30.00 | 10.62 | 10.70 | 10.90 | 0.00 | - | 3 | 118 | 130.47% |
| PINS240510C00030500 | 2024-05-03 9:34AM EDT | 30.50 | 10.05 | 10.20 | 10.40 | 0.00 | - | 16 | 16 | 125.00% |
| PINS240510C00031000 | 2024-05-03 9:34AM EDT | 31.00 | 9.25 | 9.70 | 9.90 | -0.30 | -3.14% | 3 | 36 | 118.75% |
| PINS240510C00031500 | 2024-05-02 1:34PM EDT | 31.50 | 8.66 | 9.20 | 9.40 | 0.00 | - | 1 | 5 | 112.50% |
| PINS240510C00032000 | 2024-05-03 10:27AM EDT | 32.00 | 8.22 | 8.75 | 8.90 | 0.00 | - | 6 | 29 | 114.84% |
| PINS240510C00032500 | 2024-05-03 11:58AM EDT | 32.50 | 7.95 | 8.20 | 8.35 | 0.00 | - | 10 | 29 | 89.06% |
| PINS240510C00033000 | 2024-05-03 10:30AM EDT | 33.00 | 7.25 | 7.60 | 7.90 | -0.16 | -2.16% | 2 | 373 | 119.14% |
| PINS240510C00033500 | 2024-05-03 12:06PM EDT | 33.50 | 6.94 | 7.20 | 7.40 | 0.00 | - | 1 | 150 | 89.06% |
| PINS240510C00034000 | 2024-05-06 12:36PM EDT | 34.00 | 6.80 | 6.75 | 6.85 | +0.34 | +5.26% | 1 | 954 | 83.59% |
| PINS240510C00034500 | 2024-05-03 2:27PM EDT | 34.50 | 6.05 | 5.60 | 6.40 | +0.10 | +1.68% | 36 | 153 | 98.83% |
| PINS240510C00035000 | 2024-05-06 10:37AM EDT | 35.00 | 5.29 | 5.75 | 5.90 | -0.16 | -2.94% | 22 | 214 | 78.52% |
| PINS240510C00035500 | 2024-05-03 11:15AM EDT | 35.50 | 4.90 | 5.25 | 5.45 | 0.00 | - | 3 | 31 | 77.34% |
| PINS240510C00036000 | 2024-05-06 9:52AM EDT | 36.00 | 4.55 | 3.90 | 4.90 | -0.02 | -0.44% | 2 | 95 | 78.71% |
| PINS240510C00036500 | 2024-05-03 3:43PM EDT | 36.50 | 4.04 | 3.50 | 4.40 | 0.00 | - | 35 | 61 | 71.88% |
| PINS240510C00037000 | 2024-05-06 12:48PM EDT | 37.00 | 3.80 | 3.75 | 3.90 | +0.28 | +7.95% | 21 | 478 | 54.49% |
| PINS240510C00037500 | 2024-05-03 3:23PM EDT | 37.50 | 3.04 | 2.82 | 3.45 | 0.00 | - | 17 | 493 | 63.87% |
| PINS240510C00038000 | 2024-05-06 11:14AM EDT | 38.00 | 2.62 | 2.78 | 2.92 | -0.13 | -4.73% | 6 | 341 | 53.71% |
| PINS240510C00038500 | 2024-05-06 10:43AM EDT | 38.50 | 1.85 | 2.31 | 2.46 | -0.30 | -13.95% | 6 | 180 | 50.20% |
| PINS240510C00039000 | 2024-05-06 12:33PM EDT | 39.00 | 1.85 | 1.86 | 1.93 | +0.19 | +11.45% | 18 | 422 | 40.04% |
| PINS240510C00039500 | 2024-05-06 12:38PM EDT | 39.50 | 1.50 | 1.29 | 1.47 | +0.15 | +11.11% | 9 | 270 | 35.35% |
| PINS240510C00040000 | 2024-05-06 12:38PM EDT | 40.00 | 1.11 | 1.04 | 1.09 | +0.17 | +18.09% | 1,040 | 1,750 | 34.08% |
| PINS240510C00040500 | 2024-05-06 12:47PM EDT | 40.50 | 0.76 | 0.74 | 0.77 | +0.07 | +10.14% | 721 | 517 | 33.40% |
| PINS240510C00041000 | 2024-05-06 12:49PM EDT | 41.00 | 0.51 | 0.49 | 0.51 | +0.05 | +10.87% | 480 | 417 | 32.72% |
| PINS240510C00041500 | 2024-05-06 12:42PM EDT | 41.50 | 0.33 | 0.30 | 0.33 | +0.03 | +10.00% | 68 | 710 | 33.01% |
| PINS240510C00042000 | 2024-05-06 12:45PM EDT | 42.00 | 0.20 | 0.18 | 0.20 | 0.00 | - | 354 | 1,727 | 33.01% |
| PINS240510C00042500 | 2024-05-06 12:41PM EDT | 42.50 | 0.11 | 0.10 | 0.12 | -0.02 | -15.38% | 16 | 53 | 33.59% |
| PINS240510C00043000 | 2024-05-06 12:38PM EDT | 43.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 613 | 524 | 34.18% |
| PINS240510C00043500 | 2024-05-06 12:38PM EDT | 43.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 51 | 46 | 34.77% |
| PINS240510C00044000 | 2024-05-06 9:30AM EDT | 44.00 | 0.06 | 0.01 | 0.04 | +0.01 | +20.00% | 10 | 152 | 39.45% |
| PINS240510C00044500 | 2024-05-06 10:17AM EDT | 44.50 | 0.01 | 0.00 | 0.11 | -0.03 | -75.00% | 1 | 8 | 55.27% |
| PINS240510C00045000 | 2024-05-06 12:46PM EDT | 45.00 | 0.01 | 0.01 | 0.03 | -0.03 | -60.00% | 15 | 367 | 46.09% |
| PINS240510C00045500 | 2024-05-03 3:32PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 1 | 33 | 42.19% |
| PINS240510C00046000 | 2024-05-06 9:48AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2 | 46.09% |
| PINS240510C00050000 | 2024-05-01 2:24PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 286 | 65.63% |
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 | 317.19% |
| PINS240510P00022500 | 2024-04-29 2:45PM EDT | 22.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 31 | 181.25% |
| PINS240510P00023000 | 2024-04-30 2:55PM EDT | 23.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| PINS240510P00024000 | 2024-04-30 3:54PM EDT | 24.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 62 | 63 | 162.50% |
| PINS240510P00025000 | 2024-05-03 11:36AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 60 | 150.00% |
| PINS240510P00026000 | 2024-05-03 11:37AM EDT | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 85 | 137.50% |
| PINS240510P00027000 | 2024-05-01 2:50PM EDT | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 40 | 131.25% |
| PINS240510P00027500 | 2024-05-01 9:59AM EDT | 27.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 11 | 140.63% |
| PINS240510P00028000 | 2024-05-03 10:56AM EDT | 28.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 142 | 118.75% |
| PINS240510P00028500 | 2024-05-01 3:42PM EDT | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 60 | 112.50% |
| PINS240510P00029000 | 2024-05-01 2:06PM EDT | 29.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 98 | 106.25% |
| PINS240510P00029500 | 2024-05-03 10:02AM EDT | 29.50 | 0.55 | 0.00 | 0.50 | 0.00 | - | 4 | 30 | 189.84% |
| PINS240510P00030000 | 2024-05-03 2:48PM EDT | 30.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 224 | 96.88% |
| PINS240510P00030500 | 2024-05-01 9:37AM EDT | 30.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 9 | 30 | 93.75% |
| PINS240510P00031000 | 2024-05-06 9:30AM EDT | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,195 | 87.50% |
| PINS240510P00031500 | 2024-05-03 9:36AM EDT | 31.50 | 0.35 | 0.00 | 0.01 | 0.00 | - | 2 | 313 | 84.38% |
| PINS240510P00032000 | 2024-05-02 9:35AM EDT | 32.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,433 | 78.13% |
| PINS240510P00032500 | 2024-05-01 3:14PM EDT | 32.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 34 | 294 | 75.00% |
| PINS240510P00033000 | 2024-05-03 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,612 | 68.75% |
| PINS240510P00033500 | 2024-05-02 3:56PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 413 | 65.63% |
| PINS240510P00034000 | 2024-05-06 10:00AM EDT | 34.00 | 0.01 | 0.00 | 0.04 | -0.02 | -66.67% | 86 | 1,457 | 73.44% |
| PINS240510P00034500 | 2024-05-02 11:21AM EDT | 34.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 117 | 65.63% |
| PINS240510P00035000 | 2024-05-03 2:57PM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 62 | 128 | 60.94% |
| PINS240510P00035500 | 2024-05-03 3:57PM EDT | 35.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 12 | 158 | 55.47% |
| PINS240510P00036000 | 2024-05-03 2:57PM EDT | 36.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 106 | 53.13% |
| PINS240510P00036500 | 2024-05-06 10:23AM EDT | 36.50 | 0.02 | 0.01 | 0.03 | -0.03 | -60.00% | 7 | 108 | 51.17% |
| PINS240510P00037000 | 2024-05-06 11:25AM EDT | 37.00 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 32 | 383 | 46.09% |
| PINS240510P00037500 | 2024-05-06 11:55AM EDT | 37.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 8 | 174 | 42.97% |
| PINS240510P00038000 | 2024-05-06 11:12AM EDT | 38.00 | 0.04 | 0.03 | 0.06 | -0.05 | -55.56% | 36 | 1,322 | 41.02% |
| PINS240510P00038500 | 2024-05-06 12:41PM EDT | 38.50 | 0.08 | 0.05 | 0.08 | -0.05 | -35.71% | 506 | 696 | 37.50% |
| PINS240510P00039000 | 2024-05-06 12:36PM EDT | 39.00 | 0.11 | 0.09 | 0.11 | -0.09 | -45.00% | 221 | 594 | 34.18% |
| PINS240510P00039500 | 2024-05-06 12:43PM EDT | 39.50 | 0.17 | 0.15 | 0.19 | -0.13 | -43.33% | 121 | 578 | 33.50% |
| PINS240510P00040000 | 2024-05-06 12:39PM EDT | 40.00 | 0.27 | 0.28 | 0.30 | -0.23 | -46.00% | 405 | 668 | 32.03% |
| PINS240510P00040500 | 2024-05-06 12:44PM EDT | 40.50 | 0.45 | 0.45 | 0.48 | -0.22 | -32.84% | 52 | 395 | 31.54% |
| PINS240510P00041000 | 2024-05-06 12:46PM EDT | 41.00 | 0.71 | 0.70 | 0.72 | -0.24 | -25.26% | 52 | 529 | 30.86% |
| PINS240510P00041500 | 2024-05-06 12:41PM EDT | 41.50 | 1.00 | 1.00 | 1.05 | -0.28 | -21.87% | 3 | 51 | 31.54% |
| PINS240510P00042000 | 2024-05-03 3:52PM EDT | 42.00 | 1.65 | 1.37 | 1.43 | 0.00 | - | 27 | 36 | 32.03% |
| PINS240510P00042500 | 2024-05-03 2:53PM EDT | 42.50 | 2.13 | 1.74 | 1.87 | 0.00 | - | 3 | 3 | 33.99% |
| PINS240510P00043000 | 2024-05-01 2:56PM EDT | 43.00 | 2.76 | 2.23 | 2.41 | 0.00 | - | - | 1 | 43.95% |
| PINS240510P00043500 | 2024-05-02 11:29AM EDT | 43.50 | 3.20 | 2.69 | 2.84 | 0.00 | - | - | 1 | 42.77% |
| PINS240510P00044000 | 2024-05-06 12:30PM EDT | 44.00 | 3.30 | 3.20 | 3.30 | -0.10 | -2.94% | 23 | 12 | 42.19% |
| PINS240510P00044500 | 2024-05-03 10:07AM EDT | 44.50 | 4.20 | 3.45 | 3.80 | 0.00 | - | 2 | 5 | 47.07% |
| PINS240510P00045000 | 2024-05-02 9:35AM EDT | 45.00 | 5.00 | 4.20 | 4.30 | 0.00 | - | - | 12 | 51.56% |
| PINS240510P00045500 | 2024-05-02 11:29AM EDT | 45.50 | 5.15 | 4.60 | 4.80 | 0.00 | - | - | 5 | 56.25% |
| PINS240510P00046000 | 2024-05-02 9:46AM EDT | 46.00 | 6.10 | 5.15 | 6.15 | 0.00 | - | - | 3 | 100.78% |
| PINS240510P00050000 | 2024-05-03 9:34AM EDT | 50.00 | 9.45 | 9.15 | 9.30 | 0.00 | - | 3 | 0 | 92.19% |
© 2024 Yahoo. All rights reserved.