NYSE - Delayed Quote USD
Pinterest, Inc. (PINS)
33.76
-0.05
(-0.15%)
At close: June 5 at 4:00:02 PM EDT
33.70
-0.06
(-0.18%)
After hours: June 5 at 7:59:53 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Variazione | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250606C00018000 | 6/3/2025 3:28 PM | 18 | 15.75 | 15.60 | 16.05 | 0.49 | 3.21% | 1 | 10 | 600.00% |
| PINS250606C00019000 | 5/8/2025 2:21 PM | 19 | 9.39 | 14.60 | 15.10 | 0.00 | 0.00% | 10 | 1 | 584.38% |
| PINS250606C00020000 | 6/4/2025 3:23 PM | 20 | 13.83 | 13.70 | 14.00 | 0.00 | 0.00% | 15 | 40 | 539.06% |
| PINS250606C00021000 | 6/4/2025 11:33 AM | 21 | 12.40 | 12.45 | 13.05 | 0.00 | 0.00% | 5 | 15 | 628.91% |
| PINS250606C00022000 | 6/4/2025 11:32 AM | 22 | 11.49 | 11.70 | 12.15 | 0.00 | 0.00% | 5 | 15 | 509.38% |
| PINS250606C00023000 | 6/4/2025 11:34 AM | 23 | 10.65 | 10.30 | 11.00 | 0.00 | 0.00% | 10 | 13 | 505.47% |
| PINS250606C00024000 | 6/4/2025 11:31 AM | 24 | 9.57 | 9.60 | 10.15 | 0.00 | 0.00% | 10 | 12 | 390.63% |
| PINS250606C00025000 | 6/4/2025 11:31 AM | 25 | 8.62 | 8.65 | 9.10 | 0.00 | 0.00% | 5 | 62 | 351.56% |
| PINS250606C00026000 | 6/3/2025 1:37 PM | 26 | 7.31 | 7.65 | 8.00 | 0.00 | 0.00% | 5 | 27 | 279.69% |
| PINS250606C00027000 | 6/5/2025 3:42 PM | 27 | 7.00 | 6.75 | 7.15 | 0.17 | 2.49% | 3 | 277 | 310.94% |
| PINS250606C00027500 | 6/5/2025 11:53 AM | 27.5 | 6.50 | 5.85 | 6.35 | 0.80 | 14.04% | 4 | 100 | 244.53% |
| PINS250606C00028000 | 6/3/2025 11:16 AM | 28 | 5.20 | 5.55 | 5.90 | 0.00 | 0.00% | 19 | 99 | 250.78% |
| PINS250606C00028500 | 6/3/2025 3:16 PM | 28.5 | 4.65 | 5.10 | 5.65 | 0.00 | 0.00% | 9 | 5 | 221.88% |
| PINS250606C00029000 | 5/30/2025 3:14 PM | 29 | 2.07 | 4.65 | 5.10 | 0.00 | 0.00% | 1 | 34 | 203.13% |
| PINS250606C00029500 | 6/3/2025 2:19 PM | 29.5 | 3.46 | 4.05 | 4.65 | 0.00 | 0.00% | 2 | 8 | 175.00% |
| PINS250606C00030000 | 6/5/2025 3:18 PM | 30 | 3.75 | 3.75 | 3.85 | -0.20 | -5.06% | 18 | 119 | 132.81% |
| PINS250606C00030500 | 6/5/2025 2:37 PM | 30.5 | 3.55 | 2.93 | 3.40 | 0.09 | 2.60% | 55 | 108 | 157.81% |
| PINS250606C00031000 | 6/5/2025 2:17 PM | 31 | 3.09 | 2.54 | 2.84 | 0.14 | 4.75% | 442 | 593 | 119.53% |
| PINS250606C00031500 | 6/5/2025 3:49 PM | 31.5 | 2.56 | 2.25 | 2.49 | 0.43 | 20.19% | 5 | 238 | 111.72% |
| PINS250606C00032000 | 6/5/2025 3:16 PM | 32 | 1.86 | 1.77 | 1.87 | 0.01 | 0.54% | 39 | 1,692 | 78.13% |
| PINS250606C00032500 | 6/5/2025 2:46 PM | 32.5 | 1.36 | 1.29 | 1.38 | -0.09 | -6.21% | 272 | 1,424 | 64.84% |
| PINS250606C00033000 | 6/5/2025 12:13 PM | 33 | 0.88 | 0.81 | 1.03 | -0.13 | -12.87% | 155 | 648 | 62.89% |
| PINS250606C00033500 | 6/5/2025 3:32 PM | 33.5 | 0.63 | 0.51 | 0.67 | 0.02 | 3.28% | 66 | 302 | 63.67% |
| PINS250606C00034000 | 6/5/2025 3:41 PM | 34 | 0.43 | 0.24 | 0.44 | 0.05 | 13.16% | 597 | 713 | 63.67% |
| PINS250606C00034500 | 6/5/2025 3:38 PM | 34.5 | 0.20 | 0.10 | 0.14 | 0.01 | 5.26% | 497 | 1,016 | 53.52% |
| PINS250606C00035000 | 6/5/2025 3:48 PM | 35 | 0.08 | 0.02 | 0.06 | -0.02 | -20.00% | 90 | 514 | 51.56% |
| PINS250606C00035500 | 6/5/2025 3:57 PM | 35.5 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 502 | 43 | 57.03% |
| PINS250606C00036000 | 6/5/2025 2:23 PM | 36 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 426 | 62.50% |
| PINS250606C00036500 | 6/3/2025 9:52 AM | 36.5 | 0.01 | 0.00 | 0.08 | 0.00 | 0.00% | 2 | 5 | 93.75% |
| PINS250606C00037000 | 6/3/2025 11:12 AM | 37 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 75.00% |
| PINS250606C00038000 | 6/4/2025 9:30 AM | 38 | 0.01 | 0.00 | 0.07 | 0.00 | 0.00% | 1 | 57 | 126.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Variazione | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PINS250606P00018000 | 5/6/2025 9:33 AM | 18 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 50.00% |
| PINS250606P00019000 | 5/16/2025 1:25 PM | 19 | 0.02 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 3 | 506.25% |
| PINS250606P00020000 | 5/30/2025 10:54 AM | 20 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 30 | 53 | 375.00% |
| PINS250606P00021000 | 5/5/2025 2:25 PM | 21 | 0.33 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 8 | 406.25% |
| PINS250606P00022000 | 5/9/2025 3:16 PM | 22 | 0.07 | 0.00 | 0.07 | 0.00 | 0.00% | 2 | 3 | 387.50% |
| PINS250606P00023000 | 5/27/2025 12:55 PM | 23 | 0.07 | 0.00 | 0.07 | 0.00 | 0.00% | 30 | 37 | 353.13% |
| PINS250606P00024000 | 5/27/2025 12:54 PM | 24 | 0.06 | 0.00 | 0.07 | 0.00 | 0.00% | 30 | 107 | 318.75% |
| PINS250606P00025000 | 6/2/2025 11:24 AM | 25 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 104 | 392 | 225.00% |
| PINS250606P00026000 | 6/2/2025 9:34 AM | 26 | 0.02 | 0.00 | 0.04 | 0.00 | 0.00% | 1 | 26 | 231.25% |
| PINS250606P00027000 | 5/27/2025 12:54 PM | 27 | 0.04 | 0.00 | 0.07 | 0.00 | 0.00% | 11 | 15 | 220.31% |
| PINS250606P00027500 | 5/23/2025 3:40 PM | 27.5 | 0.11 | 0.00 | 0.07 | 0.00 | 0.00% | 20 | 20 | 204.69% |
| PINS250606P00028000 | 6/5/2025 12:16 PM | 28 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 4 | 68 | 143.75% |
| PINS250606P00028500 | 6/3/2025 10:23 AM | 28.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 1,399 | 131.25% |
| PINS250606P00029000 | 6/4/2025 9:30 AM | 29 | 0.01 | 0.00 | 0.03 | 0.00 | 0.00% | 1 | 88 | 137.50% |
| PINS250606P00029500 | 6/4/2025 1:39 PM | 29.5 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 1,351 | 1,375 | 125.00% |
| PINS250606P00030000 | 6/5/2025 2:39 PM | 30 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 59 | 306 | 106.25% |
| PINS250606P00030500 | 6/4/2025 1:51 PM | 30.5 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 34 | 78 | 107.81% |
| PINS250606P00031000 | 6/5/2025 2:43 PM | 31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 35 | 478 | 79.69% |
| PINS250606P00031500 | 6/5/2025 9:30 AM | 31.5 | 0.03 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 452 | 59.38% |
| PINS250606P00032000 | 6/5/2025 12:48 PM | 32 | 0.01 | 0.00 | 0.04 | -0.03 | -75.00% | 74 | 424 | 60.94% |
| PINS250606P00032500 | 6/5/2025 3:36 PM | 32.5 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 336 | 225 | 56.25% |
| PINS250606P00033000 | 6/5/2025 2:15 PM | 33 | 0.07 | 0.08 | 0.13 | -0.09 | -56.25% | 27 | 462 | 52.34% |
| PINS250606P00033500 | 6/5/2025 3:56 PM | 33.5 | 0.21 | 0.21 | 0.27 | -0.11 | -34.38% | 82 | 180 | 50.59% |
| PINS250606P00034000 | 6/5/2025 3:28 PM | 34 | 0.46 | 0.44 | 0.53 | -0.14 | -23.33% | 87 | 170 | 56.25% |
| PINS250606P00034500 | 6/4/2025 11:50 AM | 34.5 | 1.00 | 0.77 | 0.90 | 0.00 | 0.00% | 1 | 27 | 60.94% |
| PINS250606P00035000 | 6/5/2025 2:37 PM | 35 | 1.00 | 1.18 | 1.44 | -0.34 | -25.37% | 42 | 108 | 60.94% |
| PINS250606P00036000 | 5/15/2025 9:30 AM | 36 | 3.03 | 1.49 | 2.50 | 0.00 | 0.00% | - | 0 | 138.28% |
| PINS250606P00037000 | 5/14/2025 12:04 PM | 37 | 4.05 | 2.85 | 3.35 | 0.00 | 0.00% | - | 5 | 133.59% |
| PINS250606P00044000 | 6/5/2025 3:13 PM | 44 | 10.10 | 10.00 | 10.35 | -2.80 | -21.71% | 3 | 1 | 298.44% |
Related Tickers
SNAP Snap Inc.
8.20
-2.96%
RDDT Reddit, Inc.
112.24
-5.05%
SPOT Spotify Technology S.A.
712.82
+1.67%
NBIS Nebius Group N.V.
46.30
+17.54%
GOOGL Alphabet Inc.
168.21
+0.10%
BIDU Baidu, Inc.
85.85
+1.13%
META Meta Platforms, Inc.
684.62
-0.48%
GOOG Alphabet Inc.
169.81
+0.25%
DASH DoorDash, Inc.
215.84
-1.99%
DJT Trump Media & Technology Group Corp.
20.12
-8.04%