Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.00-1.47 (-3.10%)
At close: 4:01PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS220121C000030002021-05-21 8:49AM EST3.0065.3169.1072.650.00-307510.00%
PINS220121C000050002021-04-28 8:52AM EST5.0063.7859.3061.600.00-1930.00%
PINS220121C000080002021-06-15 1:10PM EST8.0062.7567.3568.550.00-31250.00%
PINS220121C000100002020-11-10 1:49PM EST10.0045.400.000.000.00-2200.00%
PINS220121C000130002021-06-17 12:41PM EST13.0060.1663.4563.900.00-12,5290.00%
PINS220121C000150002021-06-08 12:03PM EST15.0051.1060.3561.400.00-52,7400.00%
PINS220121C000180002021-06-23 11:20AM EST18.0056.3858.4058.950.00-141,0510.00%
PINS220121C000200002020-11-10 2:24PM EST20.0036.250.000.000.00-1200.00%
PINS220121C000230002021-06-21 12:07PM EST23.0047.8553.7054.100.00-48000.00%
PINS220121C000250002021-06-24 10:15AM EST25.0051.2951.4551.95+1.29+2.58%11,2580.00%
PINS220121C000270002021-06-02 10:40AM EST27.0037.6249.3550.200.00-15820.00%
PINS220121C000300002021-06-24 10:48AM EST30.0046.9646.8047.15+1.65+3.64%22,6340.00%
PINS220121C000320002020-11-10 3:40PM EST32.0027.300.000.000.00-100.00%
PINS220121C000350002021-06-23 11:20AM EST35.0039.7741.2042.050.00-141,983817.68%
PINS220121C000370002021-06-24 10:46AM EST37.0039.8039.8040.35+1.70+4.46%2571746.29%
PINS220121C000400002020-11-10 11:22AM EST40.0022.450.000.000.00-1500.00%
PINS220121C000420002021-06-24 10:36AM EST42.0035.2935.4535.80+13.14+59.32%1253604.88%
PINS220121C000450002021-06-24 11:01AM EST45.0032.7432.6032.95+1.55+4.97%82,716539.50%
PINS220121C000500002020-11-10 11:27AM EST50.0017.650.000.000.00-6706.25%
PINS220121C000550002020-11-10 3:31PM EST55.0016.050.000.000.00-25012.50%
PINS220121C000575002021-06-21 2:09PM EST57.5018.1022.5522.800.00-673380.86%
PINS220121C000600002021-06-24 10:46AM EST60.0020.7020.5520.80+1.40+7.25%42,089356.01%
PINS220121C000625002021-06-24 10:28AM EST62.5018.8419.0519.25+1.27+7.23%14230339.53%
PINS220121C000650002021-06-24 11:33AM EST65.0017.5317.4517.65+1.48+9.22%382,137322.36%
PINS220121C000700002021-06-23 2:55PM EST70.0014.5514.5014.80+1.14+8.50%103,610293.26%
PINS220121C000725002021-06-23 12:51PM EST72.5012.6013.2013.40+0.35+2.86%1804280.22%
PINS220121C000750002021-06-24 10:40AM EST75.0012.0012.0512.20+0.92+8.30%164,232269.53%
PINS220121C000800002021-06-24 10:40AM EST80.009.909.9510.05+0.80+8.79%368,911250.64%
PINS220121C000850002021-06-24 10:47AM EST85.008.108.108.30+0.80+10.96%324,762235.03%
PINS220121C000900002020-11-10 9:34AM EST90.007.050.000.000.00-1050.00%
PINS220121C000950002020-11-10 3:34PM EST95.006.800.000.000.00-2050.00%
PINS220121C001000002021-06-24 10:02AM EST100.004.154.104.30+0.33+8.64%303,309198.54%
PINS220121C001050002021-06-24 9:52AM EST105.003.313.353.50+0.31+10.33%633,544191.70%
PINS220121C001100002021-06-24 10:50AM EST110.002.852.752.95+0.35+14.00%12022,509186.99%
PINS220121C001150002021-06-22 11:54AM EST115.001.962.192.280.00-4734179.93%
PINS220121C001200002021-06-24 10:36AM EST120.001.821.811.95+0.22+13.75%151,937177.00%
PINS220121C001300002021-06-23 2:42PM EST130.001.221.161.30+0.10+8.93%13,351169.04%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS220121P000030002021-05-21 9:03AM EST3.000.020.000.200.00-20496341.41%
PINS220121P000050002020-11-06 12:21PM EST5.000.050.000.000.00-1050.00%
PINS220121P000080002021-04-28 12:22PM EST8.000.040.000.110.00-10162196.88%
PINS220121P000100002021-06-15 2:06PM EST10.000.010.000.060.00-6813159.38%
PINS220121P000130002020-10-30 9:19AM EST13.000.320.000.000.00-1050.00%
PINS220121P000150002021-06-18 10:49AM EST15.000.030.010.140.00-11,298133.20%
PINS220121P000180002021-06-23 2:22PM EST18.000.080.050.070.00-1331109.38%
PINS220121P000200002021-06-24 11:00AM EST20.000.070.060.090.00-22,094100.78%
PINS220121P000230002021-06-24 8:48AM EST23.000.120.040.17+0.01+9.09%21,58789.84%
PINS220121P000250002021-06-23 2:23PM EST25.000.090.050.150.00-1056279.69%
PINS220121P000270002021-06-24 11:03AM EST27.000.140.070.25-0.01-6.67%21,90176.76%
PINS220121P000300002021-06-22 2:40PM EST30.000.190.100.250.00-107,98764.55%
PINS220121P000320002021-06-21 8:33AM EST32.000.310.120.300.00-113458.40%
PINS220121P000350002021-06-22 2:41PM EST35.000.430.350.400.00-22,11553.42%
PINS220121P000370002021-06-18 10:08AM EST37.000.430.260.450.00-2502,26347.31%
PINS220121P000400002021-06-24 8:34AM EST40.000.600.560.65-0.07-10.45%811,09539.26%
PINS220121P000420002020-10-29 9:59AM EST42.006.950.000.000.00-306.25%
PINS220121P000450002021-06-23 2:17PM EST45.001.081.001.060.00-2105,95721.22%
PINS220121P000500002021-06-24 8:38AM EST50.001.701.641.74-0.15-8.11%623,8650.00%
PINS220121P000550002020-11-09 2:12PM EST55.0014.970.000.000.00-300.00%
PINS220121P000600002021-06-24 11:10AM EST60.003.953.854.00-0.30-7.06%1010,9000.00%
PINS220121P000625002021-06-24 8:36AM EST62.505.004.704.80-0.22-4.21%31,2950.00%
PINS220121P000650002021-06-24 10:16AM EST65.005.755.605.75-0.35-5.74%14,8930.00%
PINS220121P000675002021-06-24 10:31AM EST67.506.716.556.70-0.74-9.93%15550.00%
PINS220121P000700002020-11-06 2:21PM EST70.0021.980.000.000.00-100.00%
PINS220121P000725002021-06-17 12:37PM EST72.5010.308.859.050.00-1021370.00%
PINS220121P000750002020-10-26 1:39PM EST75.0032.950.000.000.00--00.00%
PINS220121P000800002021-06-24 9:14AM EST80.0013.3213.1513.45-1.38-9.39%38320.00%
PINS220121P000850002021-06-23 9:27AM EST85.0017.2016.1516.400.00-16030.00%
PINS220121P000900002021-06-24 9:13AM EST90.0020.2019.5519.70-0.75-3.58%1191550.00%
PINS220121P000950002021-06-24 9:20AM EST95.0023.9523.5023.75-0.70-2.84%461730.00%
PINS220121P001000002021-06-15 12:53PM EST100.0032.0027.3027.450.00-3690.00%
PINS220121P001050002021-06-17 9:28AM EST105.0035.0531.4531.700.00-5400.00%
PINS220121P001100002021-05-13 11:15AM EST110.0055.0042.8043.200.00-2250.00%
PINS220121P001200002021-06-17 12:43PM EST120.0048.1044.9045.150.00-1680.00%
PINS220121P001250002021-04-28 9:22AM EST125.0058.1859.3060.500.00-6150.00%
PINS220121P001300002021-06-15 11:38AM EST130.0060.0054.2554.600.00-50560.00%
Advertisement
Advertisement