Options Chain for PINTEREST INC CL A (PINS) - $30.81 as of 9/6/2024 4:10:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.25 | 9.35 | 11.65 | 0.00 | 0.00% | 0 | 29 | 1.94 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 7.60 | 8.40 | 11.00 | 0.00 | 0.00% | 0 | 20 | 1.91 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 22.00 | 6.25 | 7.40 | 9.60 | 0.00 | 0.00% | 0 | 36 | 0.89 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 23.00 | 6.20 | 6.40 | 8.55 | 0.00 | 0.00% | 0 | 2 | 1.44 | 1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 5.25 | 5.45 | 7.55 | 0.00 | 0.00% | 0 | 2 | 0.97 | 0.99 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 3.40 | 4.45 | 4.40 | -2.90 | -39.73% | 5 | 60 | 1.13 | 0.97 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 25.50 | 3.80 | 3.95 | % | 0 | 0 | 0.47 | 0.95 | 0.04 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 26.00 | 2.95 | 3.55 | 5.25 | 0.00 | 0.00% | 0 | 26 | 0.43 | 0.93 | 0.06 | -0.02 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 26.50 | 2.73 | 4.00 | 5.05 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.89 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 27.00 | 2.35 | 2.56 | 3.55 | -1.25 | -26.05% | 5 | 39 | 0.45 | 0.85 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 1.87 | 2.34 | 2.95 | % | 16 | 0 | 0.45 | 0.79 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST | |
| 28.00 | 1.60 | 1.96 | 1.70 | -1.88 | -52.52% | 1 | 453 | 0.39 | 0.72 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 28.50 | 1.37 | 1.42 | 1.32 | -1.32 | -50.00% | 1 | 2 | 0.41 | 0.65 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 1.04 | 1.12 | 1.09 | -1.11 | -50.46% | 94 | 1,014 | 0.41 | 0.57 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 29.50 | 0.82 | 0.86 | 0.84 | -1.01 | -54.60% | 30 | 20 | 0.41 | 0.48 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.62 | 0.65 | 0.63 | -0.85 | -57.44% | 57 | 5,727 | 0.40 | 0.40 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.50 | 0.42 | 0.49 | 0.52 | -0.65 | -55.56% | 11 | 41 | 0.41 | 0.32 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 0.32 | 0.35 | 0.34 | -0.56 | -62.23% | 446 | 678 | 0.40 | 0.25 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.50 | 0.20 | 0.26 | 0.23 | -0.43 | -65.16% | 40 | 254 | 0.41 | 0.19 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 0.15 | 0.18 | 0.17 | -0.35 | -67.31% | 656 | 6,011 | 0.41 | 0.15 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 0.11 | 0.13 | 0.12 | -0.27 | -69.24% | 201 | 890 | 0.41 | 0.11 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 0.07 | 0.09 | 0.09 | -0.21 | -70.00% | 98 | 3,210 | 0.43 | 0.08 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.50 | 0.05 | 0.07 | 0.06 | -0.17 | -73.92% | 27 | 2,646 | 0.43 | 0.05 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 0.03 | 0.07 | 0.04 | -0.12 | -75.00% | 110 | 4,506 | 0.44 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 34.50 | 0.02 | 0.05 | 0.02 | -0.10 | -83.34% | 4 | 79 | 0.45 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.03 | 0.05 | 0.03 | -0.06 | -66.67% | 21 | 4,614 | 0.49 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 0.02 | 0.04 | 0.02 | -0.06 | -75.00% | 6 | 3,799 | 0.53 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 0.01 | 0.03 | 0.02 | -0.06 | -75.00% | 51 | 987 | 0.55 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 1,162 | 0.62 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 0.00 | 0.04 | 0.02 | 0.00 | 0.00% | 1 | 515 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.01 | 0.02 | 0.01 | -0.01 | -50.00% | 5 | 3,651 | 0.68 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 0.01 | 0.04 | 0.02 | 0.00 | 0.00% | 0 | 736 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 0.01 | 0.03 | 0.01 | -0.01 | -50.00% | 2 | 1,010 | 0.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 0.01 | 0.02 | 0.02 | +0.01 | +100.00% | 2 | 1,228 | 0.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 0.01 | 0.23 | 0.01 | 0.00 | 0.00% | 6 | 715 | 1.33 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 2,796 | 1.08 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 0.00 | 0.80 | 0.02 | 0.00 | 0.00% | 0 | 602 | 1.95 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2,394 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 260 | 2.03 | 0.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 375 | 2.08 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.11 | +0.10 | +1,000.00% | 7 | 372 | 1.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 310 | 2.11 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 111 | 1.82 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 78 | 2.80 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.01 | 0.02 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.85 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:51 PM EST |
| 21.00 | 0.01 | 0.44 | 0.02 | -0.05 | -71.43% | 2 | 2 | 1.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 22.00 | 0.01 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 101 | 0.69 | 0.00 | 0.00 | 0.00 | 8/13/2024 | 9/6/2024 3:59:51 PM EST |
| 23.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 24.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.53 | -0.01 | 0.01 | -0.01 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.03 | 0.08 | 0.02 | 0.00 | 0.00% | 0 | 321 | 0.49 | -0.03 | 0.03 | -0.01 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 25.50 | 0.06 | 0.09 | % | 0 | 0 | 0.47 | -0.05 | 0.04 | -0.01 | 9/6/2024 3:59:51 PM EST | |||
| 26.00 | 0.09 | 0.12 | 0.11 | +0.05 | +83.34% | 13 | 158 | 0.46 | -0.07 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 26.50 | 0.13 | 0.17 | 0.14 | % | 4 | 0 | 0.45 | -0.11 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST | |
| 27.00 | 0.20 | 0.23 | 0.21 | +0.12 | +133.34% | 62 | 1,566 | 0.43 | -0.15 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 0.29 | 0.33 | 0.33 | +0.24 | +266.67% | 6 | 10 | 0.43 | -0.21 | 0.12 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 28.00 | 0.41 | 0.45 | 0.44 | +0.29 | +193.34% | 21 | 607 | 0.42 | -0.28 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 28.50 | 0.57 | 0.61 | 0.61 | +0.41 | +205.00% | 1 | 95 | 0.42 | -0.35 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 29.00 | 0.77 | 0.81 | 0.82 | +0.54 | +192.86% | 27 | 2,090 | 0.41 | -0.43 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 29.50 | 1.02 | 1.06 | 1.07 | +0.64 | +148.84% | 107 | 879 | 0.41 | -0.52 | 0.17 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 1.32 | 1.35 | 1.40 | +0.81 | +137.29% | 84 | 3,106 | 0.41 | -0.60 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.50 | 1.46 | 1.82 | 1.98 | +1.21 | +157.15% | 13 | 186 | 0.44 | -0.68 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.00 | 1.84 | 2.09 | 2.03 | +0.97 | +91.51% | 57 | 1,041 | 0.41 | -0.75 | 0.14 | -0.03 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 31.50 | 2.25 | 2.55 | 2.45 | +1.18 | +92.92% | 10 | 302 | 0.45 | -0.81 | 0.12 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.00 | 2.65 | 3.00 | 2.98 | +1.62 | +119.12% | 36 | 6,280 | 0.41 | -0.85 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 3.20 | 3.40 | 3.23 | +1.15 | +55.29% | 9 | 174 | 0.42 | -0.89 | 0.08 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.00 | 3.70 | 3.90 | 3.95 | +1.55 | +64.59% | 48 | 590 | 0.34 | -0.92 | 0.06 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 33.50 | 4.20 | 4.65 | 2.82 | 0.00 | 0.00% | 0 | 20 | 0.76 | -0.95 | 0.04 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 34.00 | 4.70 | 4.85 | 3.27 | 0.00 | 0.00% | 0 | 586 | 0.53 | -0.96 | 0.03 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 34.50 | 4.95 | 5.35 | 3.30 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.98 | 0.02 | 0.00 | 8/28/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 5.70 | 6.60 | 4.22 | 0.00 | 0.00% | 0 | 263 | 0.94 | -0.98 | 0.02 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 36.00 | 5.85 | 7.05 | 5.15 | 0.00 | 0.00% | 0 | 66 | 0.67 | -0.99 | 0.01 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 37.00 | 7.10 | 7.90 | 6.85 | +0.70 | +11.39% | 6 | 58 | 0.74 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 38.00 | 7.75 | 8.85 | 6.45 | 0.00 | 0.00% | 0 | 6 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 39.00 | 8.70 | 9.85 | 7.60 | 0.00 | 0.00% | 0 | 1 | 0.87 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 10.60 | 11.65 | 9.65 | +0.65 | +7.23% | 2 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 41.00 | 11.45 | 12.75 | 8.85 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:51 PM EST |
| 42.00 | 12.25 | 13.65 | 11.10 | 0.00 | 0.00% | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 43.00 | 13.65 | 14.85 | 13.60 | +1.50 | +12.40% | 20 | 25 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 44.00 | 13.70 | 15.65 | 14.60 | +1.50 | +11.45% | 21 | 26 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 14.80 | 16.65 | 13.90 | 0.00 | 0.00% | 0 | 2 | 1.54 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 46.00 | 16.65 | 17.75 | 14.40 | 0.00 | 0.00% | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/27/2024 | 9/6/2024 3:59:51 PM EST |
| 47.00 | 17.40 | 18.80 | 15.80 | 0.00 | 0.00% | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 48.00 | 18.65 | 19.20 | 16.40 | 0.00 | 0.00% | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 49.00 | 19.65 | 20.35 | 16.55 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 20.65 | 21.05 | 18.70 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 25.60 | 26.30 | 12.40 | 0.00 | 0.00% | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 30.60 | 30.85 | 18.80 | 0.00 | 0.00% | 0 | 1 | 2.11 | -1.00 | 0.00 | 0.00 | 7/17/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 34.85 | 35.85 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |