NYSE - Nasdaq Real Time Price • USD
Pinterest, Inc. (PINS)
As of 10:44 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510C00020000 | 4/29/2024 1:36 PM | 20 | 14.15 | 22.25 | 22.40 | 0.00 | 0.00% | - | 12 | 625.00% |
| PINS240510C00023500 | 5/1/2024 7:16 PM | 23.5 | 17.10 | 18.80 | 18.95 | 0.00 | 0.00% | - | 0 | 568.75% |
| PINS240510C00024000 | 5/1/2024 1:37 PM | 24 | 14.50 | 17.80 | 18.45 | 0.00 | 0.00% | - | 2 | 614.84% |
| PINS240510C00025500 | 5/1/2024 7:16 PM | 25.5 | 15.10 | 16.65 | 18.50 | 0.00 | 0.00% | - | 0 | 811.72% |
| PINS240510C00026000 | 5/8/2024 2:08 PM | 26 | 16.15 | 16.10 | 16.75 | 0.00 | 0.00% | 1 | 2 | 521.88% |
| PINS240510C00027000 | 4/25/2024 4:09 PM | 27 | 6.25 | 15.00 | 15.40 | 0.00 | 0.00% | - | 3 | 468.75% |
| PINS240510C00027500 | 4/29/2024 1:45 PM | 27.5 | 6.70 | 14.35 | 14.85 | 0.00 | 0.00% | 2 | 3 | 409.38% |
| PINS240510C00028500 | 5/1/2024 3:14 PM | 28.5 | 11.65 | 13.75 | 13.95 | 0.00 | 0.00% | - | 1 | 378.13% |
| PINS240510C00030000 | 5/7/2024 7:23 PM | 30 | 11.93 | 11.85 | 12.35 | 0.00 | 0.00% | 6 | 112 | 335.94% |
| PINS240510C00030500 | 5/3/2024 1:34 PM | 30.5 | 10.05 | 11.20 | 11.90 | 0.00 | 0.00% | 16 | 16 | 357.81% |
| PINS240510C00031000 | 5/6/2024 2:26 PM | 31 | 9.25 | 10.90 | 11.35 | 0.00 | 0.00% | 3 | 33 | 307.81% |
| PINS240510C00031500 | 5/2/2024 5:34 PM | 31.5 | 8.66 | 10.40 | 10.95 | 0.00 | 0.00% | 1 | 5 | 353.91% |
| PINS240510C00032000 | 5/9/2024 7:51 PM | 32 | 10.60 | 9.65 | 10.35 | 0.00 | 0.00% | 1 | 27 | 281.25% |
| PINS240510C00032500 | 5/8/2024 4:32 PM | 32.5 | 9.63 | 9.75 | 9.85 | 0.00 | 0.00% | 10 | 21 | 206.25% |
| PINS240510C00033000 | 5/6/2024 2:26 PM | 33 | 7.25 | 9.20 | 9.35 | 0.00 | 0.00% | 2 | 373 | 254.69% |
| PINS240510C00033500 | 5/10/2024 2:17 PM | 33.5 | 8.98 | 8.10 | 8.85 | 2.04 | 29.39% | 2 | 150 | 240.63% |
| PINS240510C00034000 | 5/10/2024 2:16 PM | 34 | 8.55 | 7.50 | 8.35 | 0.18 | 2.15% | 3 | 948 | 228.13% |
| PINS240510C00034500 | 5/7/2024 2:21 PM | 34.5 | 8.57 | 7.70 | 7.85 | 1.87 | 27.91% | 9 | 120 | 215.63% |
| PINS240510C00035000 | 5/9/2024 5:55 PM | 35 | 7.37 | 7.30 | 7.45 | 0.00 | 0.00% | 6 | 194 | 215.63% |
| PINS240510C00035500 | 5/9/2024 1:32 PM | 35.5 | 7.49 | 6.45 | 6.90 | 0.00 | 0.00% | 1 | 31 | 214.06% |
| PINS240510C00036000 | 5/9/2024 5:52 PM | 36 | 6.50 | 6.20 | 6.35 | 0.00 | 0.00% | 2 | 84 | 176.56% |
| PINS240510C00036500 | 5/8/2024 3:33 PM | 36.5 | 6.26 | 5.65 | 5.85 | 0.00 | 0.00% | 1 | 61 | 164.06% |
| PINS240510C00037000 | 5/9/2024 3:26 PM | 37 | 5.60 | 5.20 | 5.35 | 0.00 | 0.00% | 35 | 449 | 151.56% |
| PINS240510C00037500 | 5/10/2024 2:20 PM | 37.5 | 4.95 | 4.25 | 4.90 | -0.02 | -0.40% | 4 | 461 | 158.98% |
| PINS240510C00038000 | 5/9/2024 6:27 PM | 38 | 4.38 | 4.00 | 4.35 | 0.00 | 0.00% | 16 | 327 | 126.56% |
| PINS240510C00038500 | 5/9/2024 1:31 PM | 38.5 | 4.21 | 3.30 | 3.90 | 0.00 | 0.00% | 40 | 134 | 131.25% |
| PINS240510C00039000 | 5/9/2024 7:29 PM | 39 | 3.36 | 3.30 | 3.40 | -0.17 | -4.59% | 1 | 335 | 101.56% |
| PINS240510C00039500 | 5/9/2024 7:28 PM | 39.5 | 3.00 | 2.72 | 2.86 | 0.00 | 0.00% | 1 | 238 | 92.19% |
| PINS240510C00040000 | 5/10/2024 2:19 PM | 40 | 2.50 | 2.28 | 2.34 | 0.00 | 0.00% | 13 | 1,860 | 60.16% |
| PINS240510C00040500 | 5/9/2024 6:18 PM | 40.5 | 1.91 | 1.71 | 1.98 | 0.00 | 0.00% | 9 | 921 | 61.33% |
| PINS240510C00041000 | 5/10/2024 2:21 PM | 41 | 1.35 | 1.25 | 1.80 | -0.10 | -6.90% | 15 | 448 | 80.47% |
| PINS240510C00041500 | 5/10/2024 1:51 PM | 41.5 | 1.33 | 0.75 | 0.86 | 0.25 | 23.15% | 6 | 990 | 36.72% |
| PINS240510C00042000 | 5/10/2024 2:20 PM | 42 | 0.44 | 0.28 | 0.34 | -0.23 | -34.33% | 174 | 1,952 | 17.38% |
| PINS240510C00042500 | 5/10/2024 2:18 PM | 42.5 | 0.12 | 0.05 | 0.08 | -0.19 | -61.29% | 42 | 437 | 18.56% |
| PINS240510C00043000 | 5/10/2024 2:24 PM | 43 | 0.02 | 0.01 | 0.03 | -0.09 | -81.82% | 191 | 1,514 | 25.78% |
| PINS240510C00043500 | 5/10/2024 1:53 PM | 43.5 | 0.01 | 0.01 | 0.02 | -0.02 | -33.33% | 8 | 1,089 | 34.38% |
| PINS240510C00044000 | 5/10/2024 2:07 PM | 44 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 265 | 45.31% |
| PINS240510C00044500 | 5/10/2024 1:39 PM | 44.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 62 | 118 | 55.47% |
| PINS240510C00045000 | 5/9/2024 2:42 PM | 45 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 79 | 329 | 57.81% |
| PINS240510C00045500 | 5/6/2024 5:14 PM | 45.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 22 | 53 | 67.19% |
| PINS240510C00046000 | 5/8/2024 2:06 PM | 46 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 31 | 49 | 75.00% |
| PINS240510C00046500 | 5/9/2024 3:35 PM | 46.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 4 | 82.81% |
| PINS240510C00047000 | 5/9/2024 1:43 PM | 47 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 47 | 90.63% |
| PINS240510C00048000 | 5/9/2024 1:31 PM | 48 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 2 | 12 | 106.25% |
| PINS240510C00049000 | 5/7/2024 1:59 PM | 49 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | - | 2 | 121.88% |
| PINS240510C00050000 | 5/6/2024 1:30 PM | 50 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 288 | 125.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240510P00020000 | 4/29/2024 6:01 PM | 20 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 5 | 15 | 500.00% |
| PINS240510P00022500 | 4/29/2024 6:45 PM | 22.5 | 0.05 | 0.00 | 0.01 | 0.00 | 0.00% | - | 31 | 425.00% |
| PINS240510P00023000 | 4/30/2024 6:55 PM | 23 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | - | 1 | 412.50% |
| PINS240510P00024000 | 4/30/2024 7:54 PM | 24 | 0.10 | 0.00 | 0.01 | 0.00 | 0.00% | 62 | 63 | 387.50% |
| PINS240510P00025000 | 5/3/2024 3:36 PM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 60 | 362.50% |
| PINS240510P00025500 | 5/8/2024 2:23 PM | 25.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 10 | 350.00% |
| PINS240510P00026000 | 5/3/2024 3:37 PM | 26 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 85 | 337.50% |
| PINS240510P00027000 | 5/1/2024 6:50 PM | 27 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 15 | 40 | 312.50% |
| PINS240510P00027500 | 5/1/2024 1:59 PM | 27.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | - | 11 | 300.00% |
| PINS240510P00028000 | 5/3/2024 2:56 PM | 28 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 142 | 287.50% |
| PINS240510P00028500 | 5/7/2024 1:31 PM | 28.5 | 0.19 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 60 | 275.00% |
| PINS240510P00029000 | 5/10/2024 2:17 PM | 29 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 98 | 262.50% |
| PINS240510P00029500 | 5/3/2024 2:02 PM | 29.5 | 0.55 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 30 | 250.00% |
| PINS240510P00030000 | 5/6/2024 7:38 PM | 30 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 215 | 243.75% |
| PINS240510P00030500 | 5/1/2024 1:37 PM | 30.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 9 | 30 | 237.50% |
| PINS240510P00031000 | 5/7/2024 5:06 PM | 31 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 1,191 | 225.00% |
| PINS240510P00031500 | 5/3/2024 1:36 PM | 31.5 | 0.35 | 0.00 | 0.01 | 0.00 | 0.00% | 2 | 313 | 212.50% |
| PINS240510P00032000 | 5/2/2024 1:35 PM | 32 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,433 | 200.00% |
| PINS240510P00032500 | 5/1/2024 7:14 PM | 32.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 34 | 294 | 187.50% |
| PINS240510P00033000 | 5/9/2024 3:30 PM | 33 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 1,609 | 181.25% |
| PINS240510P00033500 | 5/10/2024 2:17 PM | 33.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 413 | 168.75% |
| PINS240510P00034000 | 5/6/2024 2:00 PM | 34 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 86 | 1,539 | 162.50% |
| PINS240510P00034500 | 5/2/2024 3:21 PM | 34.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 117 | 150.00% |
| PINS240510P00035000 | 5/3/2024 6:57 PM | 35 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 62 | 128 | 143.75% |
| PINS240510P00035500 | 5/6/2024 1:55 PM | 35.5 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 12 | 165 | 131.25% |
| PINS240510P00036000 | 5/8/2024 1:30 PM | 36 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 104 | 125.00% |
| PINS240510P00036500 | 5/6/2024 6:07 PM | 36.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 8 | 108 | 112.50% |
| PINS240510P00037000 | 5/9/2024 2:29 PM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 321 | 106.25% |
| PINS240510P00037500 | 5/10/2024 1:30 PM | 37.5 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 7 | 150 | 103.13% |
| PINS240510P00038000 | 5/9/2024 4:29 PM | 38 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 105 | 1,235 | 84.38% |
| PINS240510P00038500 | 5/9/2024 4:35 PM | 38.5 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 578 | 84.38% |
| PINS240510P00039000 | 5/10/2024 1:47 PM | 39 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 10 | 766 | 65.63% |
| PINS240510P00039500 | 5/10/2024 2:05 PM | 39.5 | 0.02 | 0.00 | 0.02 | 0.01 | 0.00% | 12 | 657 | 64.06% |
| PINS240510P00040000 | 5/10/2024 1:30 PM | 40 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 1,601 | 53.13% |
| PINS240510P00040500 | 5/9/2024 7:47 PM | 40.5 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 9 | 487 | 49.22% |
| PINS240510P00041000 | 5/10/2024 2:20 PM | 41 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 35 | 811 | 41.02% |
| PINS240510P00041500 | 5/10/2024 1:30 PM | 41.5 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 1 | 259 | 28.13% |
| PINS240510P00042000 | 5/10/2024 1:43 PM | 42 | 0.02 | 0.06 | 0.08 | -0.04 | -66.67% | 13 | 631 | 21.68% |
| PINS240510P00042500 | 5/10/2024 2:25 PM | 42.5 | 0.24 | 0.25 | 0.30 | 0.04 | 20.00% | 140 | 709 | 19.92% |
| PINS240510P00043000 | 5/10/2024 2:27 PM | 43 | 0.68 | 0.56 | 0.80 | -0.18 | -20.93% | 276 | 249 | 37.11% |
| PINS240510P00043500 | 5/10/2024 2:28 PM | 43.5 | 1.18 | 1.23 | 1.32 | -0.11 | -8.53% | 13 | 17 | 55.47% |
| PINS240510P00044000 | 5/10/2024 2:20 PM | 44 | 1.59 | 1.62 | 1.77 | 0.18 | 12.77% | 16 | 84 | 58.20% |
| PINS240510P00044500 | 5/8/2024 3:09 PM | 44.5 | 2.01 | 2.03 | 2.31 | 0.00 | 0.00% | 2 | 5 | 80.47% |
| PINS240510P00045000 | 5/8/2024 2:22 PM | 45 | 2.76 | 2.67 | 2.98 | 0.00 | 0.00% | 5 | 5 | 96.09% |
| PINS240510P00045500 | 5/7/2024 3:57 PM | 45.5 | 3.75 | 2.50 | 3.25 | 0.00 | 0.00% | 3 | 2 | 84.38% |
| PINS240510P00046000 | 5/10/2024 2:20 PM | 46 | 3.55 | 3.70 | 4.05 | -2.55 | -41.80% | 5 | 3 | 132.03% |
| PINS240510P00050000 | 5/3/2024 1:34 PM | 50 | 9.45 | 7.65 | 7.80 | 0.00 | 0.00% | 3 | 0 | 143.75% |
Related Tickers
SNAP Snap Inc.
15.99
-3.38%
TWLO Twilio Inc.
59.59
+0.15%
RDDT Reddit, Inc.
53.59
+6.96%
FVRR Fiverr International Ltd.
22.72
+1.38%
META Meta Platforms, Inc.
471.39
-0.85%
GOOG Alphabet Inc.
169.91
-0.97%
GOOGL Alphabet Inc.
168.18
-1.05%
SPOT Spotify Technology S.A.
293.74
-1.65%
BIDU Baidu, Inc.
108.96
-1.73%
MTCH Match Group, Inc.
30.49
-0.29%