Advertisement
Advertisement
Pinterest, Inc. (PINS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Advertisement
Advertisement
CallsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220708C00012500 | 2022-07-05 11:50AM EDT | 12.50 | 6.95 | 7.45 | 7.65 | 0.00 | - | 2 | 2 | 472.66% |
| PINS220708C00013000 | 2022-07-01 9:52AM EDT | 13.00 | 5.60 | 6.95 | 7.10 | 0.00 | - | 6 | 5 | 428.13% |
| PINS220708C00013500 | 2022-06-24 10:25AM EDT | 13.50 | 7.15 | 6.35 | 6.60 | 0.00 | - | 1 | 1 | 371.09% |
| PINS220708C00014000 | 2022-07-01 3:59PM EDT | 14.00 | 4.75 | 5.75 | 6.20 | 0.00 | - | 1 | 1 | 342.19% |
| PINS220708C00014500 | 2022-06-30 10:12AM EDT | 14.50 | 3.70 | 5.45 | 5.65 | 0.00 | - | - | 5 | 348.44% |
| PINS220708C00015000 | 2022-06-30 10:49AM EDT | 15.00 | 3.53 | 4.95 | 5.15 | 0.00 | - | 1 | 2 | 319.53% |
| PINS220708C00015500 | 2022-07-05 9:57AM EDT | 15.50 | 2.42 | 4.40 | 4.65 | 0.00 | - | 2 | 7 | 282.03% |
| PINS220708C00016000 | 2022-07-01 3:14PM EDT | 16.00 | 2.70 | 3.95 | 4.10 | 0.00 | - | 38 | 21 | 254.69% |
| PINS220708C00016500 | 2022-06-30 11:30AM EDT | 16.50 | 2.46 | 3.40 | 3.65 | 0.00 | - | 1 | 12 | 227.73% |
| PINS220708C00017000 | 2022-07-05 3:48PM EDT | 17.00 | 3.18 | 2.88 | 3.10 | 0.00 | - | 17 | 238 | 189.84% |
| PINS220708C00017500 | 2022-07-05 2:15PM EDT | 17.50 | 2.63 | 2.45 | 2.66 | 0.00 | - | 7 | 136 | 182.81% |
| PINS220708C00018000 | 2022-07-06 2:29PM EDT | 18.00 | 1.72 | 1.94 | 2.12 | 0.00 | - | 45 | 224 | 148.44% |
| PINS220708C00018500 | 2022-07-06 3:51PM EDT | 18.50 | 1.36 | 1.48 | 1.64 | 0.00 | - | 5 | 295 | 128.13% |
| PINS220708C00019000 | 2022-07-06 2:27PM EDT | 19.00 | 0.80 | 1.03 | 1.21 | -0.07 | -8.05% | 5 | 1,568 | 110.94% |
| PINS220708C00019500 | 2022-07-07 9:55AM EDT | 19.50 | 0.87 | 0.73 | 0.84 | +0.09 | +11.54% | 4 | 973 | 106.45% |
| PINS220708C00020000 | 2022-07-07 9:59AM EDT | 20.00 | 0.47 | 0.43 | 0.48 | +0.04 | +9.30% | 94 | 935 | 92.58% |
| PINS220708C00020500 | 2022-07-07 9:39AM EDT | 20.50 | 0.28 | 0.24 | 0.31 | +0.03 | +12.00% | 3 | 1,210 | 92.97% |
| PINS220708C00021000 | 2022-07-07 9:57AM EDT | 21.00 | 0.16 | 0.14 | 0.17 | +0.02 | +14.29% | 24 | 1,391 | 92.97% |
| PINS220708C00021500 | 2022-07-07 9:50AM EDT | 21.50 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 2 | 1,478 | 97.66% |
| PINS220708C00022000 | 2022-07-07 9:58AM EDT | 22.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 12 | 1,452 | 97.66% |
| PINS220708C00022500 | 2022-07-06 1:54PM EDT | 22.50 | 0.05 | 0.03 | 0.05 | 0.00 | - | 47 | 595 | 107.81% |
| PINS220708C00023000 | 2022-07-07 9:38AM EDT | 23.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 1,269 | 112.50% |
| PINS220708C00023500 | 2022-07-06 3:58PM EDT | 23.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 9 | 269 | 120.31% |
| PINS220708C00024000 | 2022-07-06 12:54PM EDT | 24.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 93 | 430 | 125.00% |
| PINS220708C00024500 | 2022-07-06 1:52PM EDT | 24.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 175 | 137.50% |
| PINS220708C00025000 | 2022-07-07 9:56AM EDT | 25.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 72 | 590 | 148.44% |
| PINS220708C00025500 | 2022-07-06 1:12PM EDT | 25.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 273 | 159.38% |
| PINS220708C00026000 | 2022-07-07 9:37AM EDT | 26.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 508 | 168.75% |
| PINS220708C00026500 | 2022-07-05 3:41PM EDT | 26.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 198 | 199 | 178.13% |
| PINS220708C00027000 | 2022-07-05 3:48PM EDT | 27.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 19 | 106 | 187.50% |
| PINS220708C00027500 | 2022-07-05 3:53PM EDT | 27.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 205 | 204 | 187.50% |
| PINS220708C00028000 | 2022-06-29 1:48PM EDT | 28.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 211 | 2,611 | 206.25% |
| PINS220708C00029000 | 2022-06-29 1:37PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 27 | 225.00% |
| PINS220708C00030000 | 2022-07-05 10:28AM EDT | 30.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 67 | 240.63% |
PutsforJuly 8, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS220708P00010000 | 2022-06-16 10:23AM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 64 | 350.00% |
| PINS220708P00012000 | 2022-06-16 9:55AM EDT | 12.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | 2 | 40 | 300.00% |
| PINS220708P00012500 | 2022-07-01 2:35PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 55 | 76 | 243.75% |
| PINS220708P00013000 | 2022-07-05 10:15AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 155 | 259.38% |
| PINS220708P00013500 | 2022-07-05 11:44AM EDT | 13.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 253 | 281 | 237.50% |
| PINS220708P00014000 | 2022-07-05 3:10PM EDT | 14.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 221 | 258 | 218.75% |
| PINS220708P00014500 | 2022-07-05 3:59PM EDT | 14.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 314 | 404 | 196.88% |
| PINS220708P00015000 | 2022-07-06 9:34AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 614 | 178.13% |
| PINS220708P00015500 | 2022-07-06 3:13PM EDT | 15.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 529 | 1,448 | 168.75% |
| PINS220708P00016000 | 2022-07-07 9:43AM EDT | 16.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 644 | 150.00% |
| PINS220708P00016500 | 2022-07-07 9:31AM EDT | 16.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 1,029 | 131.25% |
| PINS220708P00017000 | 2022-07-06 3:53PM EDT | 17.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 122 | 474 | 117.19% |
| PINS220708P00017500 | 2022-07-07 9:40AM EDT | 17.50 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 1 | 1,724 | 102.34% |
| PINS220708P00018000 | 2022-07-07 9:59AM EDT | 18.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 101 | 881 | 91.41% |
| PINS220708P00018500 | 2022-07-07 9:59AM EDT | 18.50 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 22 | 1,071 | 82.03% |
| PINS220708P00019000 | 2022-07-07 9:54AM EDT | 19.00 | 0.13 | 0.12 | 0.14 | -0.13 | -50.00% | 79 | 1,067 | 72.66% |
| PINS220708P00019500 | 2022-07-07 9:36AM EDT | 19.50 | 0.27 | 0.26 | 0.31 | -0.09 | -25.00% | 1 | 409 | 72.66% |
| PINS220708P00020000 | 2022-07-07 9:47AM EDT | 20.00 | 0.47 | 0.42 | 0.49 | -0.23 | -32.86% | 6 | 962 | 59.77% |
| PINS220708P00020500 | 2022-07-07 10:00AM EDT | 20.50 | 0.80 | 0.71 | 0.84 | -0.10 | -11.11% | 4 | 266 | 53.52% |
| PINS220708P00021000 | 2022-07-06 12:58PM EDT | 21.00 | 1.37 | 1.05 | 1.21 | 0.00 | - | 6 | 157 | 50.78% |
| PINS220708P00021500 | 2022-07-06 2:29PM EDT | 21.50 | 1.99 | 1.47 | 1.73 | 0.00 | - | 6 | 66 | 77.34% |
| PINS220708P00022000 | 2022-07-06 3:52PM EDT | 22.00 | 2.33 | 1.95 | 2.22 | 0.00 | - | 1 | 11 | 87.50% |
| PINS220708P00022500 | 2022-07-01 11:26AM EDT | 22.50 | 4.12 | 2.45 | 2.68 | 0.00 | - | 3 | 12 | 0.00% |
| PINS220708P00023000 | 2022-07-05 9:36AM EDT | 23.00 | 5.02 | 2.89 | 3.15 | 0.00 | - | 2 | 7 | 0.00% |
| PINS220708P00023500 | 2022-06-28 3:31PM EDT | 23.50 | 3.70 | 3.35 | 3.70 | 0.00 | - | 11 | 9 | 109.38% |
| PINS220708P00024000 | 2022-07-01 9:38AM EDT | 24.00 | 6.00 | 3.95 | 4.10 | 0.00 | - | 1 | 7 | 0.00% |
| PINS220708P00025000 | 2022-07-05 12:48PM EDT | 25.00 | 5.18 | 4.90 | 5.10 | 0.00 | - | 1 | 11 | 0.00% |
| PINS220708P00026000 | 2022-07-06 2:40PM EDT | 26.00 | 6.45 | 5.90 | 6.15 | 0.00 | - | 3 | 3 | 0.00% |
| PINS220708P00026500 | 2022-06-29 11:07AM EDT | 26.50 | 7.10 | 6.45 | 6.70 | 0.00 | - | - | 1 | 168.75% |
| PINS220708P00027000 | 2022-06-28 11:15AM EDT | 27.00 | 6.70 | 6.90 | 7.20 | 0.00 | - | 2 | 53 | 178.13% |
| PINS220708P00027500 | 2022-06-30 2:53PM EDT | 27.50 | 9.34 | 7.45 | 7.60 | 0.00 | - | 10 | 0 | 0.00% |
| PINS220708P00028000 | 2022-07-05 11:25AM EDT | 28.00 | 9.00 | 7.85 | 8.15 | 0.00 | - | 3 | 85 | 0.00% |
| PINS220708P00029000 | 2022-07-06 3:23PM EDT | 29.00 | 9.15 | 8.85 | 9.20 | 0.00 | - | 2 | 3 | 212.50% |
| PINS220708P00030000 | 2022-06-16 9:40AM EDT | 30.00 | 10.30 | 9.90 | 10.05 | 0.00 | - | - | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
