NYSE - Delayed Quote • USD
Pinterest, Inc. (PINS)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:56 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503C00020000 | 4/5/2024 2:04 PM | 20 | 14.74 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PINS240503C00021500 | 4/23/2024 5:26 PM | 21.5 | 11.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PINS240503C00022000 | 4/23/2024 6:10 PM | 22 | 11.35 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PINS240503C00025500 | 4/25/2024 5:29 PM | 25.5 | 7.40 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PINS240503C00026000 | 4/19/2024 7:42 PM | 26 | 6.67 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| PINS240503C00027000 | 4/25/2024 7:45 PM | 27 | 6.08 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PINS240503C00027500 | 4/26/2024 2:23 PM | 27.5 | 6.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PINS240503C00029000 | 4/26/2024 4:17 PM | 29 | 5.50 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PINS240503C00029500 | 4/26/2024 6:01 PM | 29.5 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PINS240503C00030000 | 4/26/2024 5:55 PM | 30 | 4.85 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| PINS240503C00030500 | 4/26/2024 1:53 PM | 30.5 | 4.36 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| PINS240503C00031000 | 4/26/2024 2:50 PM | 31 | 3.87 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 0.00% |
| PINS240503C00031500 | 4/26/2024 6:15 PM | 31.5 | 3.60 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| PINS240503C00032000 | 4/26/2024 2:44 PM | 32 | 3.25 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 0 | 0.00% |
| PINS240503C00032500 | 4/26/2024 6:30 PM | 32.5 | 2.96 | 0.00 | 0.00 | 0.00 | 0.00% | 42 | 0 | 0.00% |
| PINS240503C00033000 | 4/26/2024 6:40 PM | 33 | 2.66 | 0.00 | 0.00 | 0.00 | 0.00% | 83 | 0 | 0.00% |
| PINS240503C00033500 | 4/26/2024 7:19 PM | 33.5 | 2.41 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 0.00% |
| PINS240503C00034000 | 4/26/2024 7:58 PM | 34 | 2.23 | 0.00 | 0.00 | 0.00 | 0.00% | 285 | 0 | 0.39% |
| PINS240503C00034500 | 4/26/2024 7:59 PM | 34.5 | 2.00 | 0.00 | 0.00 | 0.00 | 0.00% | 39 | 0 | 3.13% |
| PINS240503C00035000 | 4/26/2024 7:59 PM | 35 | 1.81 | 0.00 | 0.00 | 0.00 | 0.00% | 1,670 | 0 | 6.25% |
| PINS240503C00035500 | 4/26/2024 7:59 PM | 35.5 | 1.60 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 12.50% |
| PINS240503C00036000 | 4/26/2024 7:59 PM | 36 | 1.41 | 0.00 | 0.00 | 0.00 | 0.00% | 90 | 0 | 12.50% |
| PINS240503C00036500 | 4/26/2024 7:23 PM | 36.5 | 1.22 | 0.00 | 0.00 | 0.00 | 0.00% | 279 | 0 | 12.50% |
| PINS240503C00037000 | 4/26/2024 7:49 PM | 37 | 1.05 | 0.00 | 0.00 | 0.00 | 0.00% | 283 | 0 | 25.00% |
| PINS240503C00037500 | 4/26/2024 7:58 PM | 37.5 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 467 | 0 | 25.00% |
| PINS240503C00038000 | 4/26/2024 7:59 PM | 38 | 0.84 | 0.00 | 0.00 | 0.00 | 0.00% | 80 | 0 | 25.00% |
| PINS240503C00038500 | 4/26/2024 7:53 PM | 38.5 | 0.67 | 0.00 | 0.00 | 0.00 | 0.00% | 71 | 0 | 25.00% |
| PINS240503C00039000 | 4/26/2024 7:46 PM | 39 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2,610 | 0 | 25.00% |
| PINS240503C00039500 | 4/26/2024 7:49 PM | 39.5 | 0.52 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 25.00% |
| PINS240503C00040000 | 4/26/2024 7:59 PM | 40 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 219 | 0 | 25.00% |
| PINS240503C00040500 | 4/26/2024 7:58 PM | 40.5 | 0.41 | 0.00 | 0.00 | 0.00 | 0.00% | 47 | 0 | 50.00% |
| PINS240503C00041000 | 4/26/2024 7:29 PM | 41 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 82 | 0 | 50.00% |
| PINS240503C00041500 | 4/26/2024 7:51 PM | 41.5 | 0.29 | 0.00 | 0.00 | 0.00 | 0.00% | 28 | 0 | 50.00% |
| PINS240503C00042000 | 4/26/2024 7:58 PM | 42 | 0.26 | 0.00 | 0.00 | 0.00 | 0.00% | 72 | 0 | 50.00% |
| PINS240503C00042500 | 4/26/2024 7:49 PM | 42.5 | 0.22 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 50.00% |
| PINS240503C00043000 | 4/26/2024 5:50 PM | 43 | 0.19 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| PINS240503C00043500 | 4/26/2024 7:47 PM | 43.5 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | 49 | 0 | 50.00% |
| PINS240503C00044000 | 4/26/2024 7:33 PM | 44 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 50.00% |
| PINS240503C00045000 | 4/26/2024 7:59 PM | 45 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 443 | 0 | 50.00% |
| PINS240503C00050000 | 4/26/2024 7:56 PM | 50 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 466 | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS240503P00020000 | 4/25/2024 7:34 PM | 20 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| PINS240503P00021500 | 4/25/2024 5:11 PM | 21.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PINS240503P00022000 | 4/25/2024 5:45 PM | 22 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PINS240503P00022500 | 4/26/2024 3:00 PM | 22.5 | 0.02 | 0.00 | 0.00 | 0.00 | 0.00% | 659 | 0 | 50.00% |
| PINS240503P00023000 | 4/26/2024 7:18 PM | 23 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 245 | 0 | 50.00% |
| PINS240503P00023500 | 4/26/2024 7:16 PM | 23.5 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 110 | 0 | 50.00% |
| PINS240503P00024000 | 4/26/2024 7:17 PM | 24 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 65 | 0 | 50.00% |
| PINS240503P00024500 | 4/26/2024 7:46 PM | 24.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 50.00% |
| PINS240503P00025000 | 4/26/2024 5:05 PM | 25 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 13 | 0 | 50.00% |
| PINS240503P00025500 | 4/25/2024 2:55 PM | 25.5 | 0.23 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| PINS240503P00026000 | 4/26/2024 7:41 PM | 26 | 0.12 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| PINS240503P00026500 | 4/26/2024 7:57 PM | 26.5 | 0.16 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 50.00% |
| PINS240503P00027000 | 4/26/2024 7:44 PM | 27 | 0.18 | 0.00 | 0.00 | 0.00 | 0.00% | 60 | 0 | 50.00% |
| PINS240503P00027500 | 4/26/2024 7:46 PM | 27.5 | 0.25 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 0 | 50.00% |
| PINS240503P00028000 | 4/26/2024 7:47 PM | 28 | 0.31 | 0.00 | 0.00 | 0.00 | 0.00% | 41 | 0 | 50.00% |
| PINS240503P00028500 | 4/26/2024 7:47 PM | 28.5 | 0.38 | 0.00 | 0.00 | 0.00 | 0.00% | 85 | 0 | 50.00% |
| PINS240503P00029000 | 4/26/2024 7:56 PM | 29 | 0.48 | 0.00 | 0.00 | 0.00 | 0.00% | 278 | 0 | 25.00% |
| PINS240503P00029500 | 4/26/2024 6:45 PM | 29.5 | 0.59 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 25.00% |
| PINS240503P00030000 | 4/26/2024 7:56 PM | 30 | 0.69 | 0.00 | 0.00 | 0.00 | 0.00% | 158 | 0 | 25.00% |
| PINS240503P00030500 | 4/26/2024 7:15 PM | 30.5 | 0.80 | 0.00 | 0.00 | 0.00 | 0.00% | 30 | 0 | 25.00% |
| PINS240503P00031000 | 4/26/2024 7:59 PM | 31 | 0.98 | 0.00 | 0.00 | 0.00 | 0.00% | 217 | 0 | 25.00% |
| PINS240503P00031500 | 4/26/2024 7:29 PM | 31.5 | 1.10 | 0.00 | 0.00 | 0.00 | 0.00% | 130 | 0 | 12.50% |
| PINS240503P00032000 | 4/26/2024 7:49 PM | 32 | 1.37 | 0.00 | 0.00 | 0.00 | 0.00% | 2,661 | 0 | 12.50% |
| PINS240503P00032500 | 4/26/2024 7:59 PM | 32.5 | 1.53 | 0.00 | 0.00 | 0.00 | 0.00% | 139 | 0 | 12.50% |
| PINS240503P00033000 | 4/26/2024 7:51 PM | 33 | 1.76 | 0.00 | 0.00 | 0.00 | 0.00% | 106 | 0 | 6.25% |
| PINS240503P00033500 | 4/26/2024 7:42 PM | 33.5 | 1.97 | 0.00 | 0.00 | 0.00 | 0.00% | 40 | 0 | 3.13% |
| PINS240503P00034000 | 4/26/2024 7:55 PM | 34 | 2.24 | 0.00 | 0.00 | 0.00 | 0.00% | 321 | 0 | 0.00% |
| PINS240503P00034500 | 4/26/2024 3:30 PM | 34.5 | 2.48 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| PINS240503P00035000 | 4/26/2024 7:56 PM | 35 | 2.80 | 0.00 | 0.00 | 0.00 | 0.00% | 23 | 0 | 0.00% |
| PINS240503P00035500 | 4/26/2024 5:59 PM | 35.5 | 2.96 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PINS240503P00036000 | 4/23/2024 7:31 PM | 36 | 3.82 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 0.00% |
| PINS240503P00036500 | 4/26/2024 2:06 PM | 36.5 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| PINS240503P00037000 | 4/26/2024 7:02 PM | 37 | 4.10 | 0.00 | 0.00 | 0.00 | 0.00% | 100 | 0 | 0.00% |
| PINS240503P00037500 | 4/26/2024 7:23 PM | 37.5 | 4.45 | 0.00 | 0.00 | 0.00 | 0.00% | 20 | 0 | 0.00% |
| PINS240503P00038000 | 4/26/2024 1:38 PM | 38 | 4.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| PINS240503P00039000 | 4/11/2024 6:16 PM | 39 | 5.48 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| PINS240503P00040000 | 4/26/2024 5:55 PM | 40 | 6.28 | 0.00 | 0.00 | 0.00 | 0.00% | 19 | 0 | 0.00% |
Related Tickers
SNAP Snap Inc.
14.55
+27.63%
SPOT Spotify Technology S.A.
289.59
+0.20%
TWLO Twilio Inc.
60.89
+1.47%
RDDT Reddit, Inc.
45.43
+7.02%
GOOGL Alphabet Inc.
171.95
+10.22%
FVRR Fiverr International Ltd.
20.80
+3.74%
BIDU Baidu, Inc.
100.52
+0.62%
DASH DoorDash, Inc.
132.11
+3.12%
GOOG Alphabet Inc.
173.69
+9.97%
META Meta Platforms, Inc.
443.29
+0.43%