Singapore markets open in 4 hours 16 minutes
Straits Times Index
3,265.95 +1.42 (+0.04%) S&P 500
5,214.08 +26.41 (+0.51%) Dow
39,387.76 +331.37 (+0.85%) Nasdaq
16,346.26 +43.51 (+0.27%) Bitcoin USD
62,484.67 +815.55 (+1.32%) CMC Crypto 200
1,343.63 +43.54 (+3.35%)
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:45.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00045000 | 2024-05-09 10:42AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 79 | 370 | 40.63% |
| PINS240517C00045000 | 2024-05-09 2:17PM EDT | 2024-05-17 | 0.08 | 0.06 | 0.09 | -0.05 | -38.46% | 822 | 2,256 | 26.95% |
| PINS240524C00045000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.19 | 0.18 | 0.21 | -0.06 | -24.00% | 10 | 290 | 26.27% |
| PINS240531C00045000 | 2024-05-09 12:45PM EDT | 2024-05-31 | 0.28 | 0.30 | 0.34 | -0.04 | -12.50% | 58 | 197 | 26.27% |
| PINS240607C00045000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 0.42 | 0.43 | 0.47 | -0.09 | -17.65% | 51 | 443 | 26.47% |
| PINS240614C00045000 | 2024-05-09 3:25PM EDT | 2024-06-14 | 0.56 | 0.57 | 0.96 | -0.04 | -6.67% | 4 | 56 | 34.33% |
| PINS240621C00045000 | 2024-05-09 3:46PM EDT | 2024-06-21 | 0.71 | 0.70 | 0.74 | -0.09 | -11.25% | 291 | 2,660 | 27.30% |
| PINS240719C00045000 | 2024-05-09 2:32PM EDT | 2024-07-19 | 1.22 | 1.18 | 1.36 | -0.10 | -7.58% | 13 | 631 | 30.30% |
| PINS240816C00045000 | 2024-05-09 2:26PM EDT | 2024-08-16 | 2.47 | 2.58 | 2.63 | -0.19 | -7.14% | 54 | 679 | 40.36% |
| PINS240920C00045000 | 2024-05-09 12:34PM EDT | 2024-09-20 | 3.10 | 3.05 | 3.25 | +0.32 | +11.51% | 4 | 154 | 40.77% |
| PINS241018C00045000 | 2024-05-08 1:46PM EDT | 2024-10-18 | 3.55 | 3.45 | 3.60 | 0.00 | - | 265 | 1,475 | 40.19% |
| PINS241115C00045000 | 2024-05-08 10:06AM EDT | 2024-11-15 | 4.33 | 4.35 | 4.60 | +0.03 | +0.70% | 1 | 615 | 45.26% |
| PINS241220C00045000 | 2024-05-08 2:55PM EDT | 2024-12-20 | 4.95 | 4.80 | 4.95 | 0.00 | - | 8 | 156 | 44.21% |
| PINS250117C00045000 | 2024-05-09 3:53PM EDT | 2025-01-17 | 5.15 | 5.05 | 5.25 | 0.00 | - | 1 | 2,454 | 43.82% |
| PINS250620C00045000 | 2024-05-08 11:21AM EDT | 2025-06-20 | 7.32 | 7.25 | 7.50 | 0.00 | - | 1 | 504 | 47.14% |
| PINS260116C00045000 | 2024-05-08 9:43AM EDT | 2026-01-16 | 9.20 | 9.35 | 9.80 | 0.00 | - | 1 | 1,482 | 48.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00045000 | 2024-05-08 10:22AM EDT | 2024-05-10 | 2.76 | 2.10 | 2.51 | 0.00 | - | 5 | 5 | 67.77% |
| PINS240517P00045000 | 2024-05-07 12:21PM EDT | 2024-05-17 | 3.20 | 2.34 | 2.67 | 0.00 | - | 14 | 99 | 41.02% |
| PINS240531P00045000 | 2024-05-02 12:22PM EDT | 2024-05-31 | 5.70 | 2.31 | 2.75 | 0.00 | - | - | 1 | 28.17% |
| PINS240621P00045000 | 2024-05-09 9:31AM EDT | 2024-06-21 | 2.81 | 2.81 | 3.50 | -0.34 | -10.79% | 1 | 198 | 34.96% |
| PINS240719P00045000 | 2024-05-03 11:03AM EDT | 2024-07-19 | 5.10 | 3.10 | 3.45 | 0.00 | - | 1 | 312 | 26.64% |
| PINS240816P00045000 | 2024-05-09 10:33AM EDT | 2024-08-16 | 4.45 | 4.30 | 4.40 | -0.60 | -11.88% | 114 | 712 | 33.77% |
| PINS240920P00045000 | 2024-05-07 3:57PM EDT | 2024-09-20 | 5.28 | 4.65 | 4.80 | 0.00 | - | 78 | 565 | 32.98% |
| PINS241018P00045000 | 2024-05-09 9:48AM EDT | 2024-10-18 | 5.31 | 4.80 | 5.05 | +0.31 | +6.20% | 3 | 9 | 32.25% |
| PINS241115P00045000 | 2024-05-02 3:13PM EDT | 2024-11-15 | 7.30 | 5.55 | 5.80 | 0.00 | - | 7 | 7 | 35.93% |
| PINS241220P00045000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 7.50 | 5.85 | 6.00 | 0.00 | - | 1 | 153 | 34.52% |
| PINS250117P00045000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 7.40 | 5.60 | 6.15 | 0.00 | - | 1 | 572 | 33.63% |
| PINS250620P00045000 | 2024-02-27 12:50PM EDT | 2025-06-20 | 11.25 | 12.10 | 13.25 | 0.00 | - | - | 1 | 63.20% |
| PINS260116P00045000 | 2024-05-06 11:07AM EDT | 2026-01-16 | 9.67 | 8.50 | 8.80 | 0.00 | - | 1 | 107 | 33.56% |
© 2024 Yahoo. All rights reserved.