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
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,962.46 -890.97 (-1.44%) CMC Crypto 200
1,261.36 -96.65 (-7.12%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:04PM EDT. Market open.
Strike:40.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00040000 | 2024-05-10 12:41PM EDT | 2024-05-10 | 2.44 | 2.32 | 2.39 | -0.06 | -2.40% | 85 | 1,860 | 60.94% |
| PINS240517C00040000 | 2024-05-10 12:46PM EDT | 2024-05-17 | 2.44 | 2.40 | 2.48 | -0.18 | -6.87% | 154 | 12,352 | 34.77% |
| PINS240524C00040000 | 2024-05-10 10:21AM EDT | 2024-05-24 | 2.55 | 2.55 | 2.61 | +0.43 | +20.28% | 1 | 365 | 31.74% |
| PINS240531C00040000 | 2024-05-10 10:21AM EDT | 2024-05-31 | 2.74 | 2.08 | 2.73 | -0.11 | -3.86% | 12 | 606 | 30.37% |
| PINS240607C00040000 | 2024-05-09 9:31AM EDT | 2024-06-07 | 3.35 | 2.69 | 2.89 | 0.00 | - | 5 | 83 | 30.86% |
| PINS240614C00040000 | 2024-05-09 9:37AM EDT | 2024-06-14 | 3.24 | 2.74 | 3.05 | 0.00 | - | 1 | 13 | 31.45% |
| PINS240621C00040000 | 2024-05-10 12:46PM EDT | 2024-06-21 | 3.12 | 3.05 | 3.15 | -0.22 | -6.59% | 25 | 11,078 | 30.86% |
| PINS240628C00040000 | 2024-05-09 3:26PM EDT | 2024-06-28 | 3.40 | 2.45 | 3.35 | 0.00 | - | 66 | 66 | 32.37% |
| PINS240719C00040000 | 2024-05-10 10:31AM EDT | 2024-07-19 | 3.55 | 3.65 | 3.80 | -0.34 | -8.74% | 20 | 1,166 | 33.96% |
| PINS240816C00040000 | 2024-05-10 12:18PM EDT | 2024-08-16 | 4.80 | 4.85 | 5.00 | -0.25 | -4.95% | 7 | 1,248 | 43.56% |
| PINS240920C00040000 | 2024-05-10 10:05AM EDT | 2024-09-20 | 5.72 | 5.45 | 5.55 | +0.37 | +6.92% | 15 | 583 | 43.15% |
| PINS241018C00040000 | 2024-05-09 12:12PM EDT | 2024-10-18 | 6.03 | 5.75 | 5.95 | 0.00 | - | 1 | 1,394 | 43.02% |
| PINS241115C00040000 | 2024-05-09 9:47AM EDT | 2024-11-15 | 6.70 | 6.70 | 6.85 | 0.00 | - | 1 | 17 | 47.53% |
| PINS241220C00040000 | 2024-05-08 11:14AM EDT | 2024-12-20 | 7.40 | 6.80 | 7.25 | +0.05 | +0.68% | 51 | 63 | 46.88% |
| PINS250117C00040000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 7.60 | 7.40 | 7.55 | 0.00 | - | 80 | 13,377 | 46.46% |
| PINS250620C00040000 | 2024-05-08 11:41AM EDT | 2025-06-20 | 9.85 | 9.45 | 9.65 | +0.20 | +2.07% | 37 | 2,463 | 49.16% |
| PINS260116C00040000 | 2024-05-09 3:02PM EDT | 2026-01-16 | 11.70 | 11.50 | 11.85 | 0.00 | - | 4 | 1,374 | 50.75% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00040000 | 2024-05-10 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,601 | 50.00% |
| PINS240517P00040000 | 2024-05-10 12:39PM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 110 | 6,977 | 27.34% |
| PINS240524P00040000 | 2024-05-10 9:36AM EDT | 2024-05-24 | 0.12 | 0.13 | 0.15 | -0.04 | -25.00% | 6 | 340 | 25.68% |
| PINS240531P00040000 | 2024-05-10 12:13PM EDT | 2024-05-31 | 0.23 | 0.20 | 0.23 | 0.00 | - | 4 | 885 | 24.51% |
| PINS240607P00040000 | 2024-05-10 11:18AM EDT | 2024-06-07 | 0.37 | 0.31 | 0.34 | +0.02 | +5.71% | 29 | 70 | 24.85% |
| PINS240614P00040000 | 2024-05-10 12:13PM EDT | 2024-06-14 | 0.46 | 0.42 | 0.47 | -0.09 | -16.36% | 2 | 1 | 25.64% |
| PINS240621P00040000 | 2024-05-10 12:24PM EDT | 2024-06-21 | 0.54 | 0.52 | 0.55 | +0.01 | +1.89% | 83 | 6,426 | 25.24% |
| PINS240719P00040000 | 2024-05-10 12:47PM EDT | 2024-07-19 | 0.97 | 0.94 | 0.98 | 0.00 | - | 143 | 1,692 | 26.61% |
| PINS240816P00040000 | 2024-05-09 3:54PM EDT | 2024-08-16 | 1.95 | 1.92 | 1.96 | 0.00 | - | 36 | 894 | 34.94% |
| PINS240920P00040000 | 2024-05-09 10:46AM EDT | 2024-09-20 | 2.37 | 2.32 | 2.35 | 0.00 | - | 7 | 445 | 34.16% |
| PINS241018P00040000 | 2024-05-07 12:11PM EDT | 2024-10-18 | 2.96 | 2.53 | 2.64 | 0.00 | - | 1 | 180 | 33.81% |
| PINS241220P00040000 | 2024-05-09 12:26PM EDT | 2024-12-20 | 3.40 | 3.50 | 3.60 | -0.14 | -3.95% | 1 | 41 | 36.40% |
| PINS250117P00040000 | 2024-05-09 12:18PM EDT | 2025-01-17 | 3.70 | 3.60 | 3.75 | -0.01 | -0.27% | 1 | 1,000 | 35.45% |
| PINS250620P00040000 | 2024-05-08 3:40PM EDT | 2025-06-20 | 5.05 | 4.95 | 5.15 | 0.00 | - | 5 | 32 | 36.27% |
| PINS260116P00040000 | 2024-05-10 12:01PM EDT | 2026-01-16 | 6.48 | 6.15 | 7.20 | +0.18 | +2.86% | 10 | 428 | 39.39% |
© 2024 Yahoo. All rights reserved.