Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,436.09 +54.74 (+0.65%) Bitcoin USD
61,878.22 +421.20 (+0.69%) CMC Crypto 200
1,291.11 -66.90 (-4.93%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:39.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00039000 | 2024-05-09 3:29PM EDT | 2024-05-10 | 3.53 | 3.30 | 3.40 | 0.00 | - | 50 | 335 | 89.06% |
| PINS240517C00039000 | 2024-05-10 9:35AM EDT | 2024-05-17 | 3.65 | 3.40 | 3.50 | +0.08 | +2.24% | 1 | 2,155 | 48.05% |
| PINS240524C00039000 | 2024-05-08 11:25AM EDT | 2024-05-24 | 3.65 | 3.45 | 3.60 | 0.00 | - | 1 | 470 | 40.43% |
| PINS240531C00039000 | 2024-05-09 2:18PM EDT | 2024-05-31 | 3.47 | 3.55 | 3.65 | -0.15 | -4.14% | 2 | 97 | 35.45% |
| PINS240607C00039000 | 2024-05-03 2:07PM EDT | 2024-06-07 | 2.48 | 3.55 | 3.80 | 0.00 | - | 3 | 23 | 35.65% |
| PINS240621C00039000 | 2024-05-10 9:35AM EDT | 2024-06-21 | 4.15 | 2.72 | 4.50 | +0.06 | +1.47% | 1 | 7,292 | 44.92% |
| PINS240719C00039000 | 2024-05-10 10:04AM EDT | 2024-07-19 | 4.77 | 4.35 | 4.55 | +0.15 | +3.25% | 5 | 259 | 35.74% |
| PINS240816C00039000 | 2024-05-09 10:24AM EDT | 2024-08-16 | 5.55 | 5.50 | 5.65 | 0.00 | - | 2 | 1,594 | 44.61% |
| PINS240920C00039000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 5.96 | 5.50 | 6.15 | 0.00 | - | 4 | 323 | 43.76% |
| PINS241018C00039000 | 2024-05-03 3:01PM EDT | 2024-10-18 | 5.50 | 6.40 | 6.60 | 0.00 | - | 1 | 1 | 44.19% |
| PINS241115C00039000 | 2024-05-09 9:31AM EDT | 2024-11-15 | 7.73 | 7.25 | 7.50 | 0.00 | - | 1 | 18 | 48.85% |
| PINS241220C00039000 | 2024-05-09 3:45PM EDT | 2024-12-20 | 7.87 | 7.70 | 7.85 | 0.00 | - | 1 | 2 | 47.77% |
| PINS250117C00039000 | 2024-05-08 11:08AM EDT | 2025-01-17 | 8.30 | 7.95 | 8.90 | 0.00 | - | 6 | 18 | 53.15% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00039000 | 2024-05-10 9:47AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | +0.01 | - | 10 | 766 | 68.75% |
| PINS240517P00039000 | 2024-05-10 10:23AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.04 | 0.00 | - | 8 | 1,802 | 33.20% |
| PINS240524P00039000 | 2024-05-09 3:47PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 125 | 28.22% |
| PINS240531P00039000 | 2024-05-09 3:52PM EDT | 2024-05-31 | 0.12 | 0.10 | 0.12 | 0.00 | - | 109 | 171 | 25.78% |
| PINS240607P00039000 | 2024-05-09 3:52PM EDT | 2024-06-07 | 0.18 | 0.18 | 0.21 | 0.00 | - | 3 | 22 | 26.47% |
| PINS240614P00039000 | 2024-05-08 10:53AM EDT | 2024-06-14 | 0.29 | 0.25 | 0.30 | 0.00 | - | - | 8 | 26.76% |
| PINS240621P00039000 | 2024-05-10 9:54AM EDT | 2024-06-21 | 0.30 | 0.34 | 0.37 | -0.06 | -16.67% | 4 | 821 | 26.47% |
| PINS240628P00039000 | 2024-05-09 1:03PM EDT | 2024-06-28 | 0.47 | 0.40 | 1.10 | 0.00 | - | 9 | 9 | 40.09% |
| PINS240719P00039000 | 2024-05-09 12:31PM EDT | 2024-07-19 | 0.73 | 0.68 | 0.74 | 0.00 | - | 20 | 1,352 | 27.59% |
| PINS240816P00039000 | 2024-05-09 1:04PM EDT | 2024-08-16 | 1.65 | 1.62 | 1.70 | 0.00 | - | 8 | 1,223 | 36.52% |
| PINS240920P00039000 | 2024-05-08 11:55AM EDT | 2024-09-20 | 2.11 | 1.93 | 2.02 | 0.00 | - | 2 | 107 | 34.96% |
| PINS241018P00039000 | 2024-05-09 2:51PM EDT | 2024-10-18 | 2.23 | 2.19 | 2.29 | 0.00 | - | 114 | 121 | 34.50% |
| PINS241115P00039000 | 2024-05-08 11:55AM EDT | 2024-11-15 | 2.96 | 2.85 | 2.99 | 0.00 | - | 2 | 36 | 38.21% |
| PINS241220P00039000 | 2024-05-01 2:42PM EDT | 2024-12-20 | 4.19 | 3.10 | 3.20 | 0.00 | - | 1,325 | 868 | 36.85% |
| PINS250117P00039000 | 2024-05-03 3:20PM EDT | 2025-01-17 | 4.11 | 3.20 | 3.35 | 0.00 | - | 10 | 10 | 35.93% |
© 2024 Yahoo. All rights reserved.