U.S. markets closed

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
58.10+0.05 (+0.09%)
At close: 4:00PM EDT

58.23 +0.13 (0.22%)
After hours: 6:41PM EDT

In The Money
Show:ListStraddle
CallsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS210521C000200002021-04-27 9:37AM EDT20.0058.0837.3038.800.00-534611.72%
PINS210521C000250002021-05-10 1:33PM EDT25.0034.9131.7033.650.00-519469.14%
PINS210521C000290002021-02-18 10:30AM EDT29.0056.2741.8046.200.00-1471,577.93%
PINS210521C000300002021-05-10 1:32PM EDT30.0030.1527.0528.750.00-527394.92%
PINS210521C000310002021-03-30 12:50PM EDT31.0038.3536.7537.750.00-7281,115.43%
PINS210521C000320002021-05-04 2:25PM EDT32.0029.0525.2526.500.00-833324.02%
PINS210521C000330002021-04-29 2:51PM EDT33.0034.3024.0526.150.00-1150.00%
PINS210521C000340002021-03-09 3:30PM EDT34.0033.4049.2053.700.00-202,451.95%
PINS210521C000350002021-05-04 2:25PM EDT35.0026.0522.5523.800.00-515208.59%
PINS210521C000360002021-05-14 9:56AM EDT36.0020.3220.7522.650.00-16289.84%
PINS210521C000370002021-04-30 11:17AM EDT37.0029.4520.6021.700.00-221177.34%
PINS210521C000380002021-05-14 9:56AM EDT38.0018.3018.8521.100.00-121309.57%
PINS210521C000390002021-04-12 11:15AM EDT39.0044.0017.8019.200.00-114176.56%
PINS210521C000400002021-05-06 1:19PM EDT40.0017.0517.7018.350.00-1116197.66%
PINS210521C000410002021-04-28 3:07PM EDT41.0025.2116.5017.650.00-119224.61%
PINS210521C000420002021-05-07 3:30PM EDT42.0017.7515.3516.750.00-117222.27%
PINS210521C000430002021-05-13 2:07PM EDT43.0012.6014.0016.100.00-336239.06%
PINS210521C000440002021-05-10 10:02AM EDT44.0013.5013.1014.500.00-239173.24%
PINS210521C000450002021-05-17 11:34AM EDT45.0012.3012.9013.35+2.30+23.00%145396.88%
PINS210521C000470002021-05-17 12:13AM EDT47.008.7510.7511.500.00--182.81%
PINS210521C000480002021-05-17 12:13AM EDT48.007.809.7510.650.00--294.53%
PINS210521C000500002021-05-17 1:48PM EDT50.006.588.058.25-1.19-15.32%231267.97%
PINS210521C000510002021-05-17 12:13AM EDT51.005.206.158.000.00--4130.08%
PINS210521C000520002021-05-17 12:13AM EDT52.005.256.056.30-0.58-9.95%11357.23%
PINS210521C000530002021-05-17 12:13AM EDT53.005.504.905.450.00--2173.63%
PINS210521C000540002021-05-17 10:44AM EDT54.003.504.304.45-0.65-15.66%13315358.20%
PINS210521C000550002021-05-17 3:50PM EDT55.003.143.403.60-0.21-6.27%1231,58655.08%
PINS210521C000560002021-05-17 3:15PM EDT56.002.732.692.81-0.11-3.87%1281,03655.08%
PINS210521C000570002021-05-17 3:21PM EDT57.001.962.012.11-0.27-12.11%4281,08653.71%
PINS210521C000580002021-05-17 3:59PM EDT58.001.481.441.54-0.30-16.85%1,15280453.13%
PINS210521C000590002021-05-17 3:59PM EDT59.001.030.991.04-0.26-20.16%44993851.95%
PINS210521C000600002021-05-17 3:59PM EDT60.000.680.660.69-0.23-25.27%5,19811,38951.86%
PINS210521C000610002021-05-17 3:57PM EDT61.000.430.410.45-0.20-31.75%5421,62051.76%
PINS210521C000615002021-05-17 3:58PM EDT61.500.330.320.36-0.18-35.29%43254451.86%
PINS210521C000620002021-05-17 3:57PM EDT62.000.260.250.27-0.17-39.53%32692051.56%
PINS210521C000625002021-05-17 3:57PM EDT62.500.210.190.22-0.13-38.24%12652151.95%
PINS210521C000630002021-05-17 3:58PM EDT63.000.170.150.18-0.11-39.29%7011,70552.73%
PINS210521C000635002021-05-17 3:37PM EDT63.500.100.120.13-0.13-56.52%942,55852.73%
PINS210521C000640002021-05-17 3:58PM EDT64.000.100.100.11-0.09-47.37%12936453.91%
PINS210521C000650002021-05-17 3:50PM EDT65.000.050.060.07-0.07-58.33%1,2084,11255.08%
PINS210521C000655002021-05-17 2:58PM EDT65.500.050.050.07-0.05-50.00%8539857.03%
PINS210521C000660002021-05-17 3:44PM EDT66.000.040.040.06-0.05-55.56%9573558.20%
PINS210521C000665002021-05-17 12:02PM EDT66.500.030.030.05-0.03-50.00%1641158.59%
PINS210521C000670002021-05-17 2:29PM EDT67.000.030.030.04-0.03-50.00%872760.16%
PINS210521C000675002021-05-17 1:17PM EDT67.500.030.020.03-0.03-50.00%250259.77%
PINS210521C000680002021-05-17 3:02PM EDT68.000.020.000.03-0.02-50.00%3091,86057.81%
PINS210521C000685002021-05-14 2:21PM EDT68.500.040.000.030.00-48760.16%
PINS210521C000690002021-05-17 2:39PM EDT69.000.020.010.03-0.02-50.00%392864.84%
PINS210521C000695002021-05-14 11:58AM EDT69.500.050.010.020.00-411564.84%
PINS210521C000700002021-05-17 3:41PM EDT70.000.010.010.02-0.02-66.67%18824,13867.19%
PINS210521C000705002021-05-17 9:33AM EDT70.500.030.000.03-0.07-70.00%210469.53%
PINS210521C000710002021-05-17 1:53PM EDT71.000.010.000.03-0.04-80.00%440571.88%
PINS210521C000715002021-05-14 1:52PM EDT71.500.030.000.030.00-11473.44%
PINS210521C000720002021-05-17 11:05AM EDT72.000.010.000.03-0.02-66.67%9052675.78%
PINS210521C000725002021-05-14 2:38PM EDT72.500.020.000.010.00-562668.75%
PINS210521C000730002021-05-14 11:26AM EDT73.000.020.000.030.00-1175279.69%
PINS210521C000735002021-05-13 11:54AM EDT73.500.030.000.050.00-11,69587.50%
PINS210521C000740002021-05-14 3:37PM EDT74.000.010.000.02-0.02-66.67%956781.25%
PINS210521C000745002021-05-14 11:05AM EDT74.500.030.000.050.00-14633792.19%
PINS210521C000750002021-05-17 11:51AM EDT75.000.010.000.01-0.01-50.00%3412,21778.13%
PINS210521C000755002021-05-10 2:59PM EDT75.500.050.000.050.00-115496.09%
PINS210521C000760002021-05-13 11:16AM EDT76.000.010.000.04-0.01-50.00%11,33095.31%
PINS210521C000765002021-05-12 12:11PM EDT76.500.030.000.040.00-219897.66%
PINS210521C000770002021-05-13 12:12PM EDT77.000.020.000.01-0.01-33.33%855184.38%
PINS210521C000775002021-05-13 9:49AM EDT77.500.020.000.040.00-1232101.56%
PINS210521C000780002021-05-17 11:42AM EDT78.000.010.000.01-0.01-50.00%7828287.50%
PINS210521C000785002021-05-17 11:52AM EDT78.500.010.000.04-0.01-50.00%132378105.47%
PINS210521C000790002021-05-17 1:23PM EDT79.000.030.000.04+0.02+200.00%1796107.81%
PINS210521C000795002021-05-07 10:29AM EDT79.500.070.000.040.00-76141109.38%
PINS210521C000800002021-05-17 3:26PM EDT80.000.010.000.01-0.01-50.00%1715,80596.88%
PINS210521C000805002021-05-11 1:36PM EDT80.500.030.000.040.00-463112.50%
PINS210521C000810002021-05-11 12:35PM EDT81.000.030.000.040.00-182114.84%
PINS210521C000815002021-05-07 10:59AM EDT81.500.040.000.040.00-4129117.19%
PINS210521C000820002021-05-14 2:30PM EDT82.000.010.000.01-0.01-50.00%7188103.13%
PINS210521C000825002021-05-11 2:13PM EDT82.500.020.000.040.00-1341120.31%
PINS210521C000830002021-05-10 2:05PM EDT83.000.030.000.040.00-1210121.88%
PINS210521C000835002021-05-07 1:25PM EDT83.500.040.000.040.00-11152123.44%
PINS210521C000840002021-05-14 3:37PM EDT84.000.010.000.040.00-1264125.00%
PINS210521C000850002021-05-17 3:33PM EDT85.000.010.000.01-0.01-50.00%59,637112.50%
PINS210521C000860002021-05-17 2:44PM EDT86.000.020.000.04-0.01-33.33%2283132.81%
PINS210521C000870002021-05-14 10:15AM EDT87.000.010.000.040.00-3186135.94%
PINS210521C000900002021-05-17 2:51PM EDT90.000.010.000.010.00-1048,299125.00%
PINS210521C000950002021-05-17 3:36PM EDT95.000.010.000.010.00-33,395140.63%
PINS210521C001000002021-05-17 3:36PM EDT100.000.010.000.010.00-4615,464156.25%
PINS210521C001050002021-05-17 12:52PM EDT105.000.020.000.010.00-51,964168.75%
PINS210521C001100002021-05-17 3:26PM EDT110.000.010.000.01-0.01-50.00%12,625175.00%
PINS210521C001150002021-05-03 1:48PM EDT115.000.010.000.01-0.01-50.00%12,339187.50%
PINS210521C001200002021-05-05 1:36PM EDT120.000.010.000.010.00-11,949196.88%
PINS210521C001250002021-05-10 10:14AM EDT125.000.010.000.010.00-1511206.25%
PINS210521C001300002021-05-10 3:35PM EDT130.000.010.000.010.00-1367218.75%
PutsforMay 21, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS210521P000200002021-05-12 12:17PM EDT20.000.060.000.040.00-1301350.00%
PINS210521P000250002021-03-05 12:16PM EDT25.000.150.000.500.00-1012400.39%
PINS210521P000290002021-03-05 1:13PM EDT29.000.300.000.500.00-1719336.72%
PINS210521P000300002021-03-03 11:09AM EDT30.000.050.000.200.00-799275.78%
PINS210521P000310002021-05-04 11:05AM EDT31.000.050.000.030.00-1018206.25%
PINS210521P000320002021-05-04 11:12AM EDT32.000.060.000.030.00-2143196.88%
PINS210521P000330002021-05-12 3:30PM EDT33.000.020.000.030.00-551187.50%
PINS210521P000340002021-05-06 10:26AM EDT34.000.030.000.030.00-3455178.13%
PINS210521P000350002021-05-06 10:25AM EDT35.000.050.000.030.00-16565168.75%
PINS210521P000360002021-05-13 1:57PM EDT36.000.010.000.030.00-50393160.94%
PINS210521P000370002021-04-21 11:21AM EDT37.000.060.000.040.00-105282157.81%
PINS210521P000380002021-05-12 9:40AM EDT38.000.040.000.040.00-11,474148.44%
PINS210521P000390002021-05-04 10:56AM EDT39.000.070.000.040.00-2031,046140.63%
PINS210521P000400002021-05-17 11:34AM EDT40.000.030.000.03+0.02+200.00%1906128.13%
PINS210521P000410002021-05-10 10:20AM EDT41.000.040.000.040.00-25902125.00%
PINS210521P000420002021-05-14 10:32AM EDT42.000.020.000.030.00-197112.50%
PINS210521P000430002021-05-12 2:39PM EDT43.000.120.000.050.00-101,180112.50%
PINS210521P000440002021-05-14 11:40AM EDT44.000.030.000.030.00-619398.44%
PINS210521P000450002021-05-17 11:34AM EDT45.000.030.010.02+0.01+50.00%12,15090.63%
PINS210521P000460002021-05-17 12:13AM EDT46.000.250.000.030.00--3584.38%
PINS210521P000470002021-05-17 2:08PM EDT47.000.030.000.07-0.05-62.50%885786.72%
PINS210521P000480002021-05-17 2:18PM EDT48.000.040.010.05-0.02-33.33%1440377.34%
PINS210521P000490002021-05-17 3:52PM EDT49.000.040.020.07-0.03-42.86%215274.61%
PINS210521P000500002021-05-17 1:13PM EDT50.000.080.050.06-0.01-11.11%775,10969.53%
PINS210521P000510002021-05-17 3:36PM EDT51.000.100.070.09-0.06-37.50%9611766.02%
PINS210521P000520002021-05-17 3:41PM EDT52.000.140.090.11-0.03-17.65%8125060.74%
PINS210521P000530002021-05-17 2:24PM EDT53.000.260.150.17+0.03+13.04%18851058.59%
PINS210521P000540002021-05-17 3:58PM EDT54.000.250.230.26-0.16-39.02%3561,15256.06%
PINS210521P000550002021-05-17 3:59PM EDT55.000.400.390.42-0.11-21.57%1,81611,66155.37%
PINS210521P000560002021-05-17 3:53PM EDT56.000.660.590.64-0.18-21.43%2141,38953.52%
PINS210521P000570002021-05-17 3:58PM EDT57.000.970.900.99-0.12-11.01%1,1072,53453.13%
PINS210521P000580002021-05-17 3:16PM EDT58.001.721.311.51+0.20+13.16%671,09353.86%
PINS210521P000590002021-05-17 3:44PM EDT59.002.201.812.240.00-1141,10756.10%
PINS210521P000600002021-05-17 3:52PM EDT60.002.712.482.73+0.02+0.74%1696,43153.08%
PINS210521P000610002021-05-17 3:36PM EDT61.003.803.253.45+0.24+6.74%647752.73%
PINS210521P000615002021-05-17 2:37PM EDT61.504.823.403.80+0.30+6.64%1015755.08%
PINS210521P000620002021-05-17 3:04PM EDT62.004.884.054.25+0.25+5.40%1932850.88%
PINS210521P000625002021-05-17 10:55AM EDT62.505.104.504.75+0.29+6.03%1919153.32%
PINS210521P000630002021-05-17 2:44PM EDT63.006.184.855.20+0.84+15.73%623562.50%
PINS210521P000635002021-05-17 2:14PM EDT63.506.805.455.70-1.27-15.74%171957.23%
PINS210521P000640002021-05-17 12:44PM EDT64.007.195.906.15+1.10+18.06%2212756.06%
PINS210521P000650002021-05-17 3:51PM EDT65.007.056.857.10+0.13+1.88%1498,16856.64%
PINS210521P000655002021-05-12 12:27PM EDT65.507.707.357.600.00-317759.57%
PINS210521P000660002021-05-17 12:07PM EDT66.009.067.858.30+0.97+11.99%3516374.80%
PINS210521P000665002021-05-10 2:54PM EDT66.508.407.959.000.00-27065.63%
PINS210521P000670002021-05-17 11:02AM EDT67.009.608.609.15+0.25+2.67%115088.48%
PINS210521P000675002021-05-14 1:53PM EDT67.509.598.409.850.00-3468107.62%
PINS210521P000680002021-05-17 3:28PM EDT68.0010.779.8010.25+0.59+5.80%1693181.64%
PINS210521P000685002021-05-12 1:59PM EDT68.5011.759.5012.500.00-28125.00%
PINS210521P000690002021-05-17 2:52PM EDT69.0011.9010.7511.05+0.30+2.59%21,01090.82%
PINS210521P000695002021-05-14 12:41PM EDT69.5012.0510.9011.85-0.12-0.99%111121.68%
PINS210521P000700002021-05-17 3:58PM EDT70.0011.9011.9012.00-0.10-0.83%2175,70979.69%
PINS210521P000705002021-05-13 12:58PM EDT70.5015.4311.5013.900.00-111115.82%
PINS210521P000710002021-05-14 3:11PM EDT71.0014.2712.7513.10+1.17+8.93%535876.56%
PINS210521P000715002021-05-10 3:23PM EDT71.5014.1012.4014.700.00-58105.08%
PINS210521P000720002021-05-17 2:06PM EDT72.0015.3513.8014.15+1.40+10.04%271095.31%
PINS210521P000725002021-05-17 3:04PM EDT72.5015.3514.3014.60+0.30+1.99%350491.80%
PINS210521P000730002021-05-14 3:34PM EDT73.0015.1214.8015.100.00-665094.14%
PINS210521P000735002021-05-14 3:05PM EDT73.5015.5215.3015.600.00-61,75296.48%
PINS210521P000740002021-05-14 2:39PM EDT74.0016.1015.7016.150.00-1012789.84%
PINS210521P000745002021-05-14 3:16PM EDT74.5016.4916.0517.100.00-264125.00%
PINS210521P000750002021-05-17 3:46PM EDT75.0016.8716.8017.10-0.50-2.88%2263,860103.13%
PINS210521P000755002021-05-07 3:35PM EDT75.5015.9517.3017.600.00-1128105.47%
PINS210521P000760002021-05-14 12:41PM EDT76.0019.2816.9518.55+0.71+3.82%523178.52%
PINS210521P000765002021-05-14 3:26PM EDT76.5018.6418.3018.950.00-4181141.99%
PINS210521P000770002021-05-17 3:14PM EDT77.0019.7018.8019.30-0.23-1.15%61,782133.98%
PINS210521P000775002021-05-14 3:16PM EDT77.5019.6219.1020.550.00-378168.75%
PINS210521P000780002021-05-17 2:08PM EDT78.0021.2819.8020.40-0.20-0.93%2168146.29%
PINS210521P000785002021-05-07 10:17AM EDT78.5017.7920.3020.700.00-3128131.64%
PINS210521P000790002021-05-14 2:12PM EDT79.0021.3320.5021.700.00-218151.17%
PINS210521P000795002021-05-06 3:46PM EDT79.5021.2520.8522.050.00-539122.66%
PINS210521P000800002021-05-17 2:29PM EDT80.0022.7021.8022.05+0.08+0.35%282,000114.06%
PINS210521P000805002021-04-27 12:06PM EDT80.507.3021.4523.500.00-3436134.38%
PINS210521P000810002021-05-17 3:36PM EDT81.0023.5722.5523.80-2.22-8.61%2222170.90%
PINS210521P000815002021-04-23 10:22AM EDT81.5024.0422.5024.200.00-1025221.68%
PINS210521P000820002021-05-12 2:04PM EDT82.0025.1523.0025.200.00-2216165.43%
PINS210521P000825002021-05-07 3:42PM EDT82.5022.9023.4025.650.00-14154.69%
PINS210521P000830002021-04-30 9:42AM EDT83.0024.9023.9526.150.00-19161.72%
PINS210521P000835002021-04-26 11:44AM EDT83.5010.7524.2026.700.00-11139.06%
PINS210521P000840002021-05-14 1:29PM EDT84.0026.5625.2526.650.00-123140.63%
PINS210521P000850002021-05-14 3:44PM EDT85.0027.0026.7527.200.00-343,160152.73%
PINS210521P000860002021-05-06 9:31AM EDT86.0026.2027.2029.600.00-177219.73%
PINS210521P000870002021-04-28 11:30AM EDT87.0019.7928.5529.750.00-3022195.12%
PINS210521P000900002021-05-14 10:53AM EDT90.0032.7031.8032.100.00-2323162.50%
PINS210521P000950002021-05-07 3:48PM EDT95.0035.3335.8038.800.00-35248.44%
PINS210521P001000002021-05-07 1:25PM EDT100.0040.5540.8043.800.00-69267.77%
PINS210521P001050002021-05-05 10:18AM EDT105.0043.3046.1548.800.00-12306.84%
PINS210521P001100002021-04-22 12:09PM EDT110.0037.3950.9053.800.00-12309.77%
PINS210521P001150002021-05-05 10:18AM EDT115.0053.1256.4058.100.00-11311.72%
PINS210521P001200002021-04-23 11:00AM EDT120.0046.4760.9063.650.00-11330.47%
PINS210521P001250002021-03-05 11:36AM EDT125.0061.3846.8548.750.00-110.00%
PINS210521P001300002021-03-03 3:57PM EDT130.0055.5551.8054.400.00--80.00%