Advertisement
U.S. markets open in 4 hours 2 minutes

Pinterest, Inc. (PINS)

NYSE - NYSE Delayed Price. Currency in USD
35.99+0.55 (+1.55%)
At close: 04:00PM EST
35.98 -0.01 (-0.03%)
Pre-Market: 05:11AM EST
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS240223C000200002024-02-16 9:40AM EST20.0016.000.000.000.00-300.00%
PINS240223C000250002024-02-15 10:44AM EST25.0010.810.000.000.00-400.00%
PINS240223C000270002024-01-26 3:50PM EST27.0010.840.000.000.00-100.00%
PINS240223C000280002024-02-16 3:41PM EST28.007.350.000.000.00-100.00%
PINS240223C000290002024-02-21 10:51AM EST29.006.250.000.000.00-100.00%
PINS240223C000300002024-02-21 3:40PM EST30.005.400.000.000.00-300.00%
PINS240223C000310002024-02-16 1:16PM EST31.004.690.000.000.00-1500.00%
PINS240223C000320002024-02-15 9:30AM EST32.003.870.000.000.00-100.00%
PINS240223C000330002024-02-22 1:52PM EST33.002.930.000.000.00-1200.00%
PINS240223C000335002024-02-20 10:19AM EST33.501.410.000.000.00-100.00%
PINS240223C000340002024-02-22 3:21PM EST34.002.120.000.000.00-900.00%
PINS240223C000345002024-02-22 3:27PM EST34.501.640.000.000.00-200.00%
PINS240223C000350002024-02-22 3:51PM EST35.001.080.000.000.00-26400.00%
PINS240223C000355002024-02-22 3:41PM EST35.500.710.000.000.00-15800.00%
PINS240223C000360002024-02-22 3:57PM EST36.000.300.000.000.00-82800.39%
PINS240223C000365002024-02-22 3:58PM EST36.500.110.000.000.00-1,17006.25%
PINS240223C000370002024-02-22 3:55PM EST37.000.050.000.000.00-281012.50%
PINS240223C000375002024-02-22 3:54PM EST37.500.020.000.000.00-41025.00%
PINS240223C000380002024-02-22 3:45PM EST38.000.020.000.000.00-46025.00%
PINS240223C000385002024-02-22 3:52PM EST38.500.010.000.000.00-5025.00%
PINS240223C000390002024-02-22 2:42PM EST39.000.010.000.000.00-13050.00%
PINS240223C000395002024-02-20 1:05PM EST39.500.020.000.000.00-11050.00%
PINS240223C000400002024-02-22 2:01PM EST40.000.010.000.000.00-1050.00%
PINS240223C000405002024-02-16 2:46PM EST40.500.020.000.000.00-5050.00%
PINS240223C000410002024-02-22 10:05AM EST41.000.010.000.000.00-1050.00%
PINS240223C000415002024-02-16 11:31AM EST41.500.010.000.000.00-2050.00%
PINS240223C000420002024-02-14 1:40PM EST42.000.020.000.000.00-101050.00%
PINS240223C000425002024-02-12 9:48AM EST42.500.020.000.000.00-1050.00%
PINS240223C000430002024-02-20 10:18AM EST43.000.010.000.000.00-1050.00%
PINS240223C000435002024-02-09 9:52AM EST43.500.020.000.000.00--050.00%
PINS240223C000440002024-02-15 10:21AM EST44.000.010.000.000.00-5050.00%
PINS240223C000445002024-02-09 10:14AM EST44.500.010.000.000.00--050.00%
PINS240223C000450002024-02-15 9:47AM EST45.000.010.000.000.00-10050.00%
PINS240223C000460002024-02-12 12:57PM EST46.000.020.000.000.00-1050.00%
PINS240223C000470002024-02-12 9:30AM EST47.000.010.000.000.00-10050.00%
PINS240223C000480002024-02-09 11:30AM EST48.000.030.000.000.00-13050.00%
PINS240223C000490002024-02-14 10:21AM EST49.000.010.000.000.00-2050.00%
PINS240223C000500002024-02-15 9:47AM EST50.000.010.000.000.00-11050.00%
PINS240223C000510002024-02-09 9:32AM EST51.000.010.000.000.00--050.00%
PINS240223C000520002024-02-09 10:05AM EST52.000.010.000.000.00--050.00%
PINS240223C000530002024-02-16 2:47PM EST53.000.030.000.000.00-80050.00%
PINS240223C000540002024-02-09 11:01AM EST54.000.010.000.000.00--050.00%
PINS240223C000550002024-02-09 2:34PM EST55.000.010.000.000.00--0100.00%
PINS240223C000600002024-02-09 2:48PM EST60.000.010.000.000.00--050.00%
PutsforFebruary 23, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PINS240223P000200002024-02-16 10:29AM EST20.000.030.000.000.00-2050.00%
PINS240223P000250002024-02-08 3:52PM EST25.000.200.000.000.00-25050.00%
PINS240223P000260002024-01-24 1:16PM EST26.000.120.000.000.00-2050.00%
PINS240223P000270002024-02-14 9:30AM EST27.000.030.000.000.00-10050.00%
PINS240223P000280002024-02-14 1:22PM EST28.000.020.000.000.00-1050.00%
PINS240223P000290002024-02-22 2:46PM EST29.000.010.000.000.00-2050.00%
PINS240223P000300002024-02-22 9:46AM EST30.000.010.000.000.00-1050.00%
PINS240223P000310002024-02-16 3:52PM EST31.000.020.000.000.00-14050.00%
PINS240223P000320002024-02-22 9:46AM EST32.000.010.000.000.00-1050.00%
PINS240223P000325002024-02-21 3:58PM EST32.500.020.000.000.00--050.00%
PINS240223P000330002024-02-21 3:59PM EST33.000.030.000.000.00-20050.00%
PINS240223P000335002024-02-21 2:58PM EST33.500.020.000.000.00-1050.00%
PINS240223P000340002024-02-22 2:42PM EST34.000.010.000.000.00-21025.00%
PINS240223P000345002024-02-22 2:24PM EST34.500.010.000.000.00-39025.00%
PINS240223P000350002024-02-22 3:50PM EST35.000.020.000.000.00-1,778012.50%
PINS240223P000355002024-02-22 3:43PM EST35.500.060.000.000.00-21106.25%
PINS240223P000360002024-02-22 3:46PM EST36.000.230.000.000.00-11700.00%
PINS240223P000365002024-02-22 3:43PM EST36.500.500.000.000.00-1800.00%
PINS240223P000370002024-02-22 3:57PM EST37.001.010.000.000.00-17500.00%
PINS240223P000375002024-02-22 2:44PM EST37.501.410.000.000.00-400.00%
PINS240223P000380002024-02-21 9:31AM EST38.003.080.000.000.00-100.00%
PINS240223P000385002024-02-21 12:54PM EST38.503.220.000.000.00-100.00%
PINS240223P000390002024-02-22 2:21PM EST39.003.000.000.000.00-1500.00%
PINS240223P000395002024-02-21 2:42PM EST39.504.300.000.000.00-1400.00%
PINS240223P000400002024-02-22 3:22PM EST40.003.850.000.000.00-2100.00%
PINS240223P000405002024-02-21 3:59PM EST40.505.050.000.000.00-2100.00%
PINS240223P000410002024-02-16 3:50PM EST41.005.940.000.000.00-400.00%
PINS240223P000415002024-02-12 2:41PM EST41.506.020.000.000.00-1500.00%
PINS240223P000420002024-02-09 9:49AM EST42.006.820.000.000.00--00.00%
PINS240223P000425002024-02-09 9:30AM EST42.505.800.000.000.00--00.00%
PINS240223P000430002024-02-13 2:57PM EST43.007.350.000.000.00-2100.00%
PINS240223P000440002024-02-21 2:51PM EST44.008.650.000.000.00-1200.00%
PINS240223P000450002024-02-09 3:23PM EST45.008.100.000.000.00--00.00%
PINS240223P000470002024-02-21 3:08PM EST47.0011.800.000.000.00-200.00%
PINS240223P000480002024-02-07 10:59AM EST48.007.950.000.000.00--00.00%
PINS240223P000490002024-02-07 11:07AM EST49.009.050.000.000.00--00.00%
PINS240223P000500002024-02-08 3:32PM EST50.009.780.000.000.00--00.00%