Advertisement
Advertisement
U.S. markets close in 5 hours 45 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Pinterest, Inc. (PINS)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
19.81+0.08 (+0.41%)
As of 10:15AM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS220708C000125002022-07-05 11:50AM EDT12.506.957.457.650.00-22472.66%
PINS220708C000130002022-07-01 9:52AM EDT13.005.606.957.100.00-65428.13%
PINS220708C000135002022-06-24 10:25AM EDT13.507.156.356.600.00-11371.09%
PINS220708C000140002022-07-01 3:59PM EDT14.004.755.756.200.00-11342.19%
PINS220708C000145002022-06-30 10:12AM EDT14.503.705.455.650.00--5348.44%
PINS220708C000150002022-06-30 10:49AM EDT15.003.534.955.150.00-12319.53%
PINS220708C000155002022-07-05 9:57AM EDT15.502.424.404.650.00-27282.03%
PINS220708C000160002022-07-01 3:14PM EDT16.002.703.954.100.00-3821254.69%
PINS220708C000165002022-06-30 11:30AM EDT16.502.463.403.650.00-112227.73%
PINS220708C000170002022-07-05 3:48PM EDT17.003.182.883.100.00-17238189.84%
PINS220708C000175002022-07-05 2:15PM EDT17.502.632.452.660.00-7136182.81%
PINS220708C000180002022-07-06 2:29PM EDT18.001.721.942.120.00-45224148.44%
PINS220708C000185002022-07-06 3:51PM EDT18.501.361.481.640.00-5295128.13%
PINS220708C000190002022-07-06 2:27PM EDT19.000.801.031.21-0.07-8.05%51,568110.94%
PINS220708C000195002022-07-07 9:55AM EDT19.500.870.730.84+0.09+11.54%4973106.45%
PINS220708C000200002022-07-07 9:59AM EDT20.000.470.430.48+0.04+9.30%9493592.58%
PINS220708C000205002022-07-07 9:39AM EDT20.500.280.240.31+0.03+12.00%31,21092.97%
PINS220708C000210002022-07-07 9:57AM EDT21.000.160.140.17+0.02+14.29%241,39192.97%
PINS220708C000215002022-07-07 9:50AM EDT21.500.100.090.10+0.01+11.11%21,47897.66%
PINS220708C000220002022-07-07 9:58AM EDT22.000.050.040.06-0.02-28.57%121,45297.66%
PINS220708C000225002022-07-06 1:54PM EDT22.500.050.030.050.00-47595107.81%
PINS220708C000230002022-07-07 9:38AM EDT23.000.020.020.03-0.02-50.00%11,269112.50%
PINS220708C000235002022-07-06 3:58PM EDT23.500.020.010.030.00-9269120.31%
PINS220708C000240002022-07-06 12:54PM EDT24.000.020.010.020.00-93430125.00%
PINS220708C000245002022-07-06 1:52PM EDT24.500.030.000.030.00-3175137.50%
PINS220708C000250002022-07-07 9:56AM EDT25.000.010.010.020.00-72590148.44%
PINS220708C000255002022-07-06 1:12PM EDT25.500.010.000.030.00-10273159.38%
PINS220708C000260002022-07-07 9:37AM EDT26.000.010.000.03-0.01-50.00%1508168.75%
PINS220708C000265002022-07-05 3:41PM EDT26.500.020.000.030.00-198199178.13%
PINS220708C000270002022-07-05 3:48PM EDT27.000.030.000.030.00-19106187.50%
PINS220708C000275002022-07-05 3:53PM EDT27.500.010.000.020.00-205204187.50%
PINS220708C000280002022-06-29 1:48PM EDT28.000.020.000.030.00-2112,611206.25%
PINS220708C000290002022-06-29 1:37PM EDT29.000.020.000.030.00-1127225.00%
PINS220708C000300002022-07-05 10:28AM EDT30.000.010.000.030.00-567240.63%
PutsforJuly 8, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS220708P000100002022-06-16 10:23AM EDT10.000.030.000.010.00-3064350.00%
PINS220708P000120002022-06-16 9:55AM EDT12.000.090.000.030.00-240300.00%
PINS220708P000125002022-07-01 2:35PM EDT12.500.020.000.010.00-5576243.75%
PINS220708P000130002022-07-05 10:15AM EDT13.000.010.000.030.00-1155259.38%
PINS220708P000135002022-07-05 11:44AM EDT13.500.010.000.030.00-253281237.50%
PINS220708P000140002022-07-05 3:10PM EDT14.000.010.000.030.00-221258218.75%
PINS220708P000145002022-07-05 3:59PM EDT14.500.010.000.030.00-314404196.88%
PINS220708P000150002022-07-06 9:34AM EDT15.000.020.000.030.00-1614178.13%
PINS220708P000155002022-07-06 3:13PM EDT15.500.020.010.030.00-5291,448168.75%
PINS220708P000160002022-07-07 9:43AM EDT16.000.030.010.030.00-4644150.00%
PINS220708P000165002022-07-07 9:31AM EDT16.500.010.010.03-0.01-50.00%101,029131.25%
PINS220708P000170002022-07-06 3:53PM EDT17.000.030.010.040.00-122474117.19%
PINS220708P000175002022-07-07 9:40AM EDT17.500.040.020.04-0.01-20.00%11,724102.34%
PINS220708P000180002022-07-07 9:59AM EDT18.000.040.040.05-0.05-55.56%10188191.41%
PINS220708P000185002022-07-07 9:59AM EDT18.500.070.070.08-0.05-41.67%221,07182.03%
PINS220708P000190002022-07-07 9:54AM EDT19.000.130.120.14-0.13-50.00%791,06772.66%
PINS220708P000195002022-07-07 9:36AM EDT19.500.270.260.31-0.09-25.00%140972.66%
PINS220708P000200002022-07-07 9:47AM EDT20.000.470.420.49-0.23-32.86%696259.77%
PINS220708P000205002022-07-07 10:00AM EDT20.500.800.710.84-0.10-11.11%426653.52%
PINS220708P000210002022-07-06 12:58PM EDT21.001.371.051.210.00-615750.78%
PINS220708P000215002022-07-06 2:29PM EDT21.501.991.471.730.00-66677.34%
PINS220708P000220002022-07-06 3:52PM EDT22.002.331.952.220.00-11187.50%
PINS220708P000225002022-07-01 11:26AM EDT22.504.122.452.680.00-3120.00%
PINS220708P000230002022-07-05 9:36AM EDT23.005.022.893.150.00-270.00%
PINS220708P000235002022-06-28 3:31PM EDT23.503.703.353.700.00-119109.38%
PINS220708P000240002022-07-01 9:38AM EDT24.006.003.954.100.00-170.00%
PINS220708P000250002022-07-05 12:48PM EDT25.005.184.905.100.00-1110.00%
PINS220708P000260002022-07-06 2:40PM EDT26.006.455.906.150.00-330.00%
PINS220708P000265002022-06-29 11:07AM EDT26.507.106.456.700.00--1168.75%
PINS220708P000270002022-06-28 11:15AM EDT27.006.706.907.200.00-253178.13%
PINS220708P000275002022-06-30 2:53PM EDT27.509.347.457.600.00-1000.00%
PINS220708P000280002022-07-05 11:25AM EDT28.009.007.858.150.00-3850.00%
PINS220708P000290002022-07-06 3:23PM EDT29.009.158.859.200.00-23212.50%
PINS220708P000300002022-06-16 9:40AM EDT30.0010.309.9010.050.00--00.00%
Advertisement
Advertisement