Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,105.25 -10.92 (-0.21%) Dow
38,213.61 -172.48 (-0.45%) Nasdaq
15,942.42 -40.66 (-0.25%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,298.99 -40.07 (-2.99%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:26AM EDT. Market open.
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00020000 | 2024-04-29 9:30AM EDT | 20.00 | 14.07 | 12.20 | 14.15 | 0.00 | - | 1 | 4 | 261.72% |
| PINS240503C00021500 | 2024-04-23 1:26PM EDT | 21.50 | 12.25 | 12.40 | 12.65 | +0.65 | +5.60% | 8 | 8 | 230.47% |
| PINS240503C00022000 | 2024-04-23 2:10PM EDT | 22.00 | 11.35 | 11.80 | 13.05 | 0.00 | - | - | 15 | 306.25% |
| PINS240503C00025500 | 2024-04-25 1:29PM EDT | 25.50 | 7.40 | 8.55 | 8.70 | 0.00 | - | - | 1 | 143.75% |
| PINS240503C00026000 | 2024-04-19 3:42PM EDT | 26.00 | 6.67 | 7.50 | 8.30 | 0.00 | - | 5 | 1 | 186.72% |
| PINS240503C00027000 | 2024-04-25 3:45PM EDT | 27.00 | 6.08 | 7.10 | 7.35 | 0.00 | - | 3 | 14 | 150.00% |
| PINS240503C00027500 | 2024-04-29 1:10PM EDT | 27.50 | 6.44 | 6.70 | 7.95 | 0.00 | - | 1 | 2 | 229.49% |
| PINS240503C00029000 | 2024-04-29 12:05PM EDT | 29.00 | 5.29 | 5.45 | 5.65 | 0.00 | - | 4 | 29 | 160.16% |
| PINS240503C00029500 | 2024-04-30 9:34AM EDT | 29.50 | 4.85 | 5.00 | 5.40 | -0.35 | -6.73% | 1 | 4 | 165.43% |
| PINS240503C00030000 | 2024-04-30 9:53AM EDT | 30.00 | 4.72 | 4.65 | 4.75 | +0.17 | +3.74% | 2 | 31 | 153.13% |
| PINS240503C00030500 | 2024-04-29 11:48AM EDT | 30.50 | 4.12 | 4.30 | 4.45 | 0.00 | - | 1 | 43 | 157.62% |
| PINS240503C00031000 | 2024-04-29 3:51PM EDT | 31.00 | 3.85 | 3.95 | 4.10 | 0.00 | - | 28 | 496 | 157.91% |
| PINS240503C00031500 | 2024-04-26 2:15PM EDT | 31.50 | 3.60 | 3.65 | 3.75 | 0.00 | - | 11 | 166 | 158.79% |
| PINS240503C00032000 | 2024-04-29 2:23PM EDT | 32.00 | 3.20 | 3.30 | 3.40 | 0.00 | - | 15 | 213 | 156.25% |
| PINS240503C00032500 | 2024-04-29 2:23PM EDT | 32.50 | 2.92 | 3.00 | 3.10 | 0.00 | - | 17 | 1,020 | 156.25% |
| PINS240503C00033000 | 2024-04-30 10:08AM EDT | 33.00 | 2.78 | 2.72 | 2.81 | +0.10 | +3.73% | 15 | 1,674 | 156.05% |
| PINS240503C00033500 | 2024-04-30 9:49AM EDT | 33.50 | 2.53 | 2.50 | 2.55 | +0.08 | +3.27% | 63 | 306 | 157.72% |
| PINS240503C00034000 | 2024-04-30 10:11AM EDT | 34.00 | 2.25 | 2.25 | 2.29 | +0.04 | +1.77% | 53 | 2,482 | 157.03% |
| PINS240503C00034500 | 2024-04-30 10:10AM EDT | 34.50 | 2.03 | 2.02 | 2.06 | +0.11 | +5.67% | 37 | 1,823 | 156.84% |
| PINS240503C00035000 | 2024-04-30 10:08AM EDT | 35.00 | 1.82 | 1.80 | 1.83 | +0.14 | +8.33% | 516 | 6,402 | 155.86% |
| PINS240503C00035500 | 2024-04-30 10:05AM EDT | 35.50 | 1.59 | 1.58 | 1.65 | +0.03 | +1.92% | 86 | 305 | 155.27% |
| PINS240503C00036000 | 2024-04-30 9:57AM EDT | 36.00 | 1.41 | 1.40 | 1.45 | +0.04 | +2.92% | 32 | 1,390 | 154.39% |
| PINS240503C00036500 | 2024-04-30 9:50AM EDT | 36.50 | 1.27 | 1.23 | 1.28 | +0.15 | +13.39% | 47 | 705 | 153.71% |
| PINS240503C00037000 | 2024-04-30 10:07AM EDT | 37.00 | 1.09 | 1.10 | 1.13 | +0.02 | +1.87% | 85 | 969 | 154.10% |
| PINS240503C00037500 | 2024-04-30 10:03AM EDT | 37.50 | 0.96 | 0.94 | 0.98 | +0.06 | +6.67% | 286 | 4,528 | 152.34% |
| PINS240503C00038000 | 2024-04-30 10:03AM EDT | 38.00 | 0.82 | 0.81 | 0.86 | +0.03 | +3.80% | 94 | 553 | 151.76% |
| PINS240503C00038500 | 2024-04-30 9:32AM EDT | 38.50 | 0.71 | 0.66 | 0.75 | -0.02 | -2.74% | 14 | 106 | 149.41% |
| PINS240503C00039000 | 2024-04-30 10:08AM EDT | 39.00 | 0.61 | 0.59 | 0.65 | +0.04 | +7.02% | 164 | 1,805 | 150.20% |
| PINS240503C00039500 | 2024-04-30 9:51AM EDT | 39.50 | 0.55 | 0.50 | 0.56 | +0.05 | +10.00% | 1 | 28 | 149.41% |
| PINS240503C00040000 | 2024-04-30 10:03AM EDT | 40.00 | 0.46 | 0.43 | 0.48 | +0.04 | +9.52% | 136 | 1,566 | 149.02% |
| PINS240503C00040500 | 2024-04-30 9:43AM EDT | 40.50 | 0.40 | 0.36 | 0.41 | +0.02 | +5.26% | 4 | 67 | 148.24% |
| PINS240503C00041000 | 2024-04-30 9:55AM EDT | 41.00 | 0.32 | 0.31 | 0.36 | +0.01 | +3.23% | 4 | 153 | 148.83% |
| PINS240503C00041500 | 2024-04-30 10:02AM EDT | 41.50 | 0.27 | 0.26 | 0.30 | -0.03 | -10.00% | 3 | 31 | 147.85% |
| PINS240503C00042000 | 2024-04-30 9:37AM EDT | 42.00 | 0.22 | 0.21 | 0.25 | -0.01 | -4.35% | 120 | 997 | 146.48% |
| PINS240503C00042500 | 2024-04-29 3:29PM EDT | 42.50 | 0.18 | 0.18 | 0.22 | 0.00 | - | 12 | 25 | 147.27% |
| PINS240503C00043000 | 2024-04-30 9:46AM EDT | 43.00 | 0.17 | 0.15 | 0.18 | +0.01 | +6.25% | 15 | 544 | 146.48% |
| PINS240503C00043500 | 2024-04-30 9:32AM EDT | 43.50 | 0.11 | 0.12 | 0.15 | -0.05 | -31.25% | 1 | 35 | 145.31% |
| PINS240503C00044000 | 2024-04-30 10:07AM EDT | 44.00 | 0.11 | 0.11 | 0.13 | 0.00 | - | 24 | 655 | 146.88% |
| PINS240503C00045000 | 2024-04-30 10:08AM EDT | 45.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 150 | 709 | 142.19% |
| PINS240503C00050000 | 2024-04-29 3:29PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 912 | 1,297 | 131.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00020000 | 2024-04-29 11:46AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 102 | 187.50% |
| PINS240503P00021500 | 2024-04-29 2:35PM EDT | 21.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 98 | 223 | 175.00% |
| PINS240503P00022000 | 2024-04-30 10:07AM EDT | 22.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 51 | 528 | 168.75% |
| PINS240503P00022500 | 2024-04-29 12:06PM EDT | 22.50 | 0.03 | 0.01 | 0.02 | 0.00 | - | 733 | 1,125 | 168.75% |
| PINS240503P00023000 | 2024-04-26 3:18PM EDT | 23.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 245 | 125 | 175.00% |
| PINS240503P00023500 | 2024-04-29 3:54PM EDT | 23.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 3 | 93 | 157.81% |
| PINS240503P00024000 | 2024-04-29 12:42PM EDT | 24.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 169 | 232 | 177.34% |
| PINS240503P00024500 | 2024-04-29 1:34PM EDT | 24.50 | 0.06 | 0.02 | 0.05 | 0.00 | - | 24 | 30 | 154.69% |
| PINS240503P00025000 | 2024-04-29 3:57PM EDT | 25.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 268 | 307 | 145.31% |
| PINS240503P00025500 | 2024-04-29 3:59PM EDT | 25.50 | 0.08 | 0.06 | 0.10 | 0.00 | - | 248 | 245 | 158.59% |
| PINS240503P00026000 | 2024-04-30 10:06AM EDT | 26.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 1,595 | 145 | 156.25% |
| PINS240503P00026500 | 2024-04-30 10:06AM EDT | 26.50 | 0.13 | 0.12 | 0.14 | -0.01 | -7.14% | 28 | 40 | 155.86% |
| PINS240503P00027000 | 2024-04-30 10:03AM EDT | 27.00 | 0.17 | 0.16 | 0.18 | -0.02 | -10.53% | 1,512 | 856 | 155.86% |
| PINS240503P00027500 | 2024-04-29 3:56PM EDT | 27.50 | 0.27 | 0.21 | 0.24 | 0.00 | - | 306 | 292 | 156.64% |
| PINS240503P00028000 | 2024-04-30 10:11AM EDT | 28.00 | 0.29 | 0.27 | 0.30 | -0.05 | -14.71% | 22 | 384 | 156.64% |
| PINS240503P00028500 | 2024-04-30 9:42AM EDT | 28.50 | 0.36 | 0.35 | 0.38 | -0.06 | -14.29% | 1 | 148 | 157.81% |
| PINS240503P00029000 | 2024-04-30 10:06AM EDT | 29.00 | 0.45 | 0.44 | 0.47 | -0.04 | -8.16% | 61 | 489 | 158.20% |
| PINS240503P00029500 | 2024-04-30 10:02AM EDT | 29.50 | 0.57 | 0.54 | 0.58 | -0.10 | -14.93% | 183 | 76 | 158.79% |
| PINS240503P00030000 | 2024-04-30 10:09AM EDT | 30.00 | 0.69 | 0.66 | 0.70 | -0.06 | -8.00% | 749 | 787 | 159.18% |
| PINS240503P00030500 | 2024-04-30 10:10AM EDT | 30.50 | 0.81 | 0.79 | 0.84 | -0.09 | -9.47% | 128 | 207 | 159.57% |
| PINS240503P00031000 | 2024-04-30 10:11AM EDT | 31.00 | 0.97 | 0.96 | 0.99 | -0.09 | -8.57% | 457 | 7,318 | 160.55% |
| PINS240503P00031500 | 2024-04-30 10:02AM EDT | 31.50 | 1.15 | 1.13 | 1.17 | -0.08 | -6.50% | 56 | 1,666 | 161.13% |
| PINS240503P00032000 | 2024-04-30 10:07AM EDT | 32.00 | 1.34 | 1.30 | 1.35 | -0.08 | -5.63% | 141 | 4,626 | 160.55% |
| PINS240503P00032500 | 2024-04-30 10:07AM EDT | 32.50 | 1.55 | 1.51 | 1.56 | -0.16 | -9.36% | 10 | 1,133 | 161.13% |
| PINS240503P00033000 | 2024-04-30 10:11AM EDT | 33.00 | 1.76 | 1.72 | 1.77 | -0.08 | -4.35% | 9 | 3,887 | 160.35% |
| PINS240503P00033500 | 2024-04-30 10:06AM EDT | 33.50 | 1.98 | 1.96 | 2.00 | -0.14 | -6.60% | 41 | 544 | 160.16% |
| PINS240503P00034000 | 2024-04-30 9:48AM EDT | 34.00 | 2.26 | 2.23 | 2.27 | -0.07 | -3.00% | 26 | 2,185 | 161.33% |
| PINS240503P00034500 | 2024-04-30 10:06AM EDT | 34.50 | 2.49 | 2.47 | 2.51 | -0.25 | -9.12% | 1 | 27 | 158.98% |
| PINS240503P00035000 | 2024-04-30 9:36AM EDT | 35.00 | 2.84 | 2.76 | 2.79 | -0.18 | -5.96% | 21 | 251 | 158.59% |
| PINS240503P00035500 | 2024-04-29 11:42AM EDT | 35.50 | 3.35 | 3.05 | 3.10 | 0.00 | - | 4 | 4 | 158.20% |
| PINS240503P00036000 | 2024-04-29 2:19PM EDT | 36.00 | 3.60 | 3.35 | 3.45 | 0.00 | - | 5 | 33 | 158.40% |
| PINS240503P00036500 | 2024-04-30 9:59AM EDT | 36.50 | 3.75 | 3.70 | 3.80 | -0.14 | -3.60% | 6 | 13 | 159.28% |
| PINS240503P00037000 | 2024-04-29 11:57AM EDT | 37.00 | 4.45 | 4.00 | 4.10 | 0.00 | - | 10 | 144 | 155.27% |
| PINS240503P00037500 | 2024-04-26 3:23PM EDT | 37.50 | 4.45 | 4.35 | 4.50 | 0.00 | - | 20 | 7 | 155.86% |
| PINS240503P00038000 | 2024-04-26 9:38AM EDT | 38.00 | 4.75 | 4.75 | 4.85 | 0.00 | - | 2 | 14 | 155.47% |
| PINS240503P00039000 | 2024-04-11 2:16PM EDT | 39.00 | 5.48 | 5.50 | 5.65 | 0.00 | - | - | 10 | 153.52% |
| PINS240503P00040000 | 2024-04-30 10:04AM EDT | 40.00 | 6.45 | 6.30 | 6.45 | -0.15 | -2.27% | 5 | 27 | 149.02% |
© 2024 Yahoo. All rights reserved.