Options Chain for PINTEREST INC CL A (PINS) - $32.64 as of 4/26/2024 1:18:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.10 | 14.20 | 14.74 | 0.00 | 0.00% | 0 | 3 | 2.92 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 11:58:54 AM EST |
| 21.50 | 12.55 | 12.70 | 11.60 | 0.00 | 0.00% | 0 | 8 | 3.61 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 11:58:54 AM EST |
| 22.00 | 12.05 | 12.25 | 11.35 | 0.00 | 0.00% | 0 | 15 | 1.83 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 11:58:54 AM EST |
| 22.50 | 9.90 | 11.75 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | -0.01 | 4/26/2024 11:58:54 AM EST | |||
| 23.00 | 11.05 | 11.20 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 4/26/2024 11:58:54 AM EST | |||
| 23.50 | 10.15 | 10.75 | % | 0 | 0 | 1.58 | 0.99 | 0.00 | -0.01 | 4/26/2024 11:58:54 AM EST | |||
| 24.00 | 10.05 | 10.50 | % | 0 | 0 | 1.51 | 0.99 | 0.01 | -0.02 | 4/26/2024 11:58:54 AM EST | |||
| 24.50 | 9.60 | 9.80 | % | 0 | 0 | 2.06 | 0.98 | 0.01 | -0.02 | 4/26/2024 11:58:54 AM EST | |||
| 25.00 | 9.10 | 9.30 | % | 0 | 0 | 1.46 | 0.97 | 0.01 | -0.03 | 4/26/2024 11:58:54 AM EST | |||
| 25.50 | 8.60 | 8.85 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.15 | 0.97 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 11:58:54 AM EST |
| 26.00 | 8.15 | 8.60 | 6.67 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.96 | 0.02 | -0.04 | 4/19/2024 | 4/26/2024 11:58:54 AM EST |
| 26.50 | 7.70 | 7.85 | % | 0 | 0 | 0.61 | 0.95 | 0.02 | -0.05 | 4/26/2024 11:58:54 AM EST | |||
| 27.00 | 7.20 | 7.40 | 6.08 | 0.00 | 0.00% | 0 | 14 | 1.18 | 0.93 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 11:58:54 AM EST |
| 27.50 | 6.80 | 6.95 | 6.50 | % | 1 | 0 | 1.21 | 0.92 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 11:58:54 AM EST | |
| 28.00 | 6.35 | 6.50 | % | 0 | 0 | 1.36 | 0.90 | 0.03 | -0.07 | 4/26/2024 11:58:54 AM EST | |||
| 28.50 | 5.95 | 6.05 | % | 0 | 0 | 1.17 | 0.88 | 0.04 | -0.08 | 4/26/2024 11:58:54 AM EST | |||
| 29.00 | 5.50 | 5.65 | 5.50 | +0.65 | +13.41% | 1 | 25 | 1.16 | 0.86 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 29.50 | 5.10 | 5.20 | 4.35 | 0.00 | 0.00% | 0 | 4 | 1.16 | 0.83 | 0.04 | -0.10 | 4/24/2024 | 4/26/2024 11:58:54 AM EST |
| 30.00 | 4.55 | 4.85 | 4.00 | 0.00 | 0.00% | 0 | 21 | 1.17 | 0.81 | 0.05 | -0.11 | 4/24/2024 | 4/26/2024 11:58:54 AM EST |
| 30.50 | 4.35 | 4.45 | 4.36 | +0.81 | +22.82% | 20 | 23 | 0.71 | 0.78 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 31.00 | 4.00 | 4.10 | 3.87 | +0.67 | +20.94% | 8 | 473 | 1.14 | 0.75 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 31.50 | 3.65 | 3.75 | 3.66 | +0.75 | +25.78% | 1 | 166 | 1.16 | 0.71 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 32.00 | 3.30 | 3.40 | 3.25 | +0.63 | +24.05% | 15 | 207 | 1.14 | 0.68 | 0.07 | -0.14 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 32.50 | 2.92 | 3.10 | 3.00 | +0.66 | +28.21% | 37 | 1,017 | 1.15 | 0.65 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 33.00 | 2.71 | 2.80 | 2.66 | +0.54 | +25.48% | 66 | 1,627 | 1.14 | 0.61 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 33.50 | 2.48 | 2.51 | 2.47 | +0.47 | +23.50% | 36 | 214 | 1.13 | 0.57 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 34.00 | 2.22 | 2.25 | 2.24 | +0.49 | +28.00% | 209 | 2,507 | 1.13 | 0.54 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 34.50 | 1.99 | 2.01 | 2.01 | +0.46 | +29.68% | 29 | 1,759 | 1.13 | 0.50 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 35.00 | 1.77 | 1.80 | 1.80 | +0.47 | +35.34% | 1,023 | 5,372 | 1.13 | 0.46 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 35.50 | 1.53 | 1.61 | 1.52 | +0.27 | +21.60% | 28 | 212 | 1.13 | 0.43 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 36.00 | 1.39 | 1.43 | 1.36 | +0.29 | +27.11% | 51 | 1,210 | 1.13 | 0.39 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 36.50 | 1.22 | 1.26 | 1.25 | +0.27 | +27.56% | 256 | 406 | 1.12 | 0.36 | 0.07 | -0.14 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 37.00 | 1.07 | 1.11 | 1.05 | +0.28 | +36.37% | 251 | 792 | 1.13 | 0.33 | 0.07 | -0.14 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 37.50 | 0.92 | 0.98 | 0.96 | +0.31 | +47.70% | 396 | 4,122 | 1.11 | 0.30 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 38.00 | 0.81 | 0.86 | 0.83 | +0.22 | +36.07% | 33 | 303 | 1.13 | 0.27 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 38.50 | 0.70 | 0.76 | 0.70 | +0.13 | +22.81% | 41 | 42 | 1.12 | 0.24 | 0.06 | -0.12 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 39.00 | 0.61 | 0.66 | 0.64 | +0.15 | +30.62% | 897 | 1,928 | 1.13 | 0.22 | 0.06 | -0.11 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 39.50 | 0.53 | 0.57 | 0.55 | +0.10 | +22.23% | 1 | 9 | 1.13 | 0.20 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 40.00 | 0.45 | 0.48 | 0.47 | +0.10 | +27.03% | 56 | 1,326 | 1.13 | 0.17 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 40.50 | 0.39 | 0.42 | 0.41 | +0.08 | +24.25% | 4 | 11 | 1.13 | 0.15 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 41.00 | 0.34 | 0.36 | 0.36 | +0.08 | +28.58% | 44 | 83 | 1.14 | 0.14 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 41.50 | 0.29 | 0.31 | 0.30 | +0.04 | +15.39% | 1 | 8 | 1.14 | 0.12 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 42.00 | 0.25 | 0.27 | 0.28 | +0.04 | +16.67% | 2 | 637 | 1.14 | 0.11 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 42.50 | 0.21 | 0.24 | 0.23 | +0.01 | +4.55% | 6 | 2 | 1.15 | 0.09 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 43.00 | 0.18 | 0.20 | 0.19 | +0.02 | +11.77% | 6 | 19 | 1.15 | 0.08 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 43.50 | 0.15 | 0.18 | 0.20 | +0.05 | +33.34% | 27 | 1 | 1.16 | 0.07 | 0.03 | -0.05 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 44.00 | 0.13 | 0.15 | 0.14 | +0.01 | +7.70% | 6 | 38 | 1.16 | 0.06 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 45.00 | 0.09 | 0.11 | 0.09 | -0.02 | -18.19% | 34 | 356 | 1.15 | 0.05 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 50.00 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 154 | 211 | 1.11 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 11:58:54 AM EST |
| 21.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 126 | 1.44 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 11:58:54 AM EST |
| 22.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.37 | 0.00 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 11:58:54 AM EST |
| 22.50 | 0.00 | 0.02 | 0.02 | % | 659 | 0 | 1.31 | 0.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 11:58:54 AM EST | |
| 23.00 | 0.02 | 0.04 | 0.02 | % | 200 | 0 | 1.36 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 11:58:54 AM EST | |
| 23.50 | 0.01 | 0.10 | % | 0 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 4/26/2024 11:58:54 AM EST | |||
| 24.00 | 0.02 | 0.11 | 0.07 | 0.00 | 0.00% | 20 | 19 | 1.30 | -0.01 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 24.50 | 0.03 | 0.08 | 0.08 | -0.04 | -33.34% | 2 | 3 | 1.23 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 25.00 | 0.07 | 0.09 | 0.08 | -0.08 | -50.00% | 13 | 117 | 1.28 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 25.50 | 0.08 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 20 | 1.27 | -0.03 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 11:58:54 AM EST |
| 26.00 | 0.11 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 3 | 1.23 | -0.04 | 0.02 | -0.04 | 4/25/2024 | 4/26/2024 11:58:54 AM EST |
| 26.50 | 0.14 | 0.17 | 0.15 | -0.12 | -44.45% | 8 | 17 | 1.22 | -0.05 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 27.00 | 0.18 | 0.21 | 0.19 | -0.13 | -40.63% | 48 | 109 | 1.20 | -0.07 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 27.50 | 0.22 | 0.25 | 0.28 | -0.14 | -33.34% | 3 | 16 | 1.19 | -0.08 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 28.00 | 0.27 | 0.31 | 0.29 | -0.25 | -46.30% | 18 | 330 | 1.19 | -0.10 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 28.50 | 0.34 | 0.38 | 0.39 | -0.26 | -40.00% | 70 | 93 | 1.18 | -0.12 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 29.00 | 0.43 | 0.46 | 0.46 | -0.28 | -37.84% | 146 | 427 | 1.17 | -0.14 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 29.50 | 0.51 | 0.58 | 0.93 | 0.00 | 0.00% | 0 | 12 | 1.17 | -0.17 | 0.04 | -0.10 | 4/25/2024 | 4/26/2024 11:58:54 AM EST |
| 30.00 | 0.61 | 0.67 | 0.66 | -0.38 | -36.54% | 123 | 309 | 1.17 | -0.19 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 30.50 | 0.76 | 0.79 | 0.78 | -0.37 | -32.18% | 29 | 122 | 1.17 | -0.22 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 31.00 | 0.90 | 0.93 | 0.94 | -0.60 | -38.97% | 183 | 266 | 1.16 | -0.25 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 31.50 | 1.04 | 1.10 | 1.08 | -0.62 | -36.48% | 46 | 460 | 1.16 | -0.29 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 32.00 | 1.22 | 1.28 | 1.27 | -0.60 | -32.09% | 1,711 | 2,842 | 1.16 | -0.32 | 0.07 | -0.14 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 32.50 | 1.40 | 1.45 | 1.46 | -0.76 | -34.24% | 84 | 829 | 1.16 | -0.35 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 33.00 | 1.63 | 1.66 | 1.68 | -0.77 | -31.43% | 75 | 3,383 | 1.15 | -0.39 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 33.50 | 1.85 | 1.89 | 1.92 | -0.74 | -27.82% | 24 | 196 | 1.15 | -0.43 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 34.00 | 2.09 | 2.14 | 2.19 | -0.68 | -23.70% | 269 | 2,374 | 1.14 | -0.46 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 34.50 | 2.36 | 2.40 | 2.48 | -0.97 | -28.12% | 1 | 14 | 1.14 | -0.50 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 35.00 | 2.64 | 2.67 | 2.80 | -0.71 | -20.23% | 3 | 129 | 1.15 | -0.54 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 35.50 | 2.93 | 3.05 | % | 0 | 0 | 1.15 | -0.57 | 0.07 | -0.15 | 4/26/2024 11:58:54 AM EST | |||
| 36.00 | 3.25 | 3.30 | 3.82 | 0.00 | 0.00% | 0 | 35 | 1.14 | -0.61 | 0.07 | -0.15 | 4/23/2024 | 4/26/2024 11:58:54 AM EST |
| 36.50 | 3.55 | 3.65 | 3.90 | -0.31 | -7.37% | 4 | 8 | 1.14 | -0.64 | 0.07 | -0.14 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 37.00 | 3.85 | 4.00 | 4.58 | 0.00 | 0.00% | 0 | 54 | 1.19 | -0.67 | 0.07 | -0.14 | 4/23/2024 | 4/26/2024 11:58:54 AM EST |
| 37.50 | 4.25 | 4.40 | 4.40 | % | 5 | 0 | 1.15 | -0.70 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 11:58:54 AM EST | |
| 38.00 | 4.45 | 5.35 | 4.75 | -1.15 | -19.50% | 2 | 14 | 1.10 | -0.73 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 11:58:54 AM EST |
| 38.50 | 4.50 | 5.80 | % | 0 | 0 | 1.80 | -0.76 | 0.06 | -0.12 | 4/26/2024 11:58:54 AM EST | |||
| 39.00 | 5.45 | 5.55 | 5.48 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.78 | 0.06 | -0.11 | 4/11/2024 | 4/26/2024 11:58:54 AM EST |
| 39.50 | 5.85 | 6.00 | % | 0 | 0 | 1.11 | -0.80 | 0.05 | -0.11 | 4/26/2024 11:58:54 AM EST | |||
| 40.00 | 6.25 | 6.40 | 6.35 | % | 16 | 0 | 1.15 | -0.83 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 11:58:54 AM EST | |
| 40.50 | 6.75 | 6.85 | % | 0 | 0 | 1.16 | -0.85 | 0.04 | -0.09 | 4/26/2024 11:58:54 AM EST | |||
| 41.00 | 7.15 | 7.30 | % | 0 | 0 | 1.17 | -0.86 | 0.04 | -0.08 | 4/26/2024 11:58:54 AM EST | |||
| 41.50 | 7.60 | 7.75 | % | 0 | 0 | 1.17 | -0.88 | 0.04 | -0.08 | 4/26/2024 11:58:54 AM EST | |||
| 42.00 | 8.05 | 8.20 | % | 0 | 0 | 1.16 | -0.89 | 0.03 | -0.07 | 4/26/2024 11:58:54 AM EST | |||
| 42.50 | 8.50 | 8.70 | % | 0 | 0 | 1.17 | -0.91 | 0.03 | -0.06 | 4/26/2024 11:58:54 AM EST | |||
| 43.00 | 9.00 | 9.15 | % | 0 | 0 | 1.16 | -0.92 | 0.03 | -0.06 | 4/26/2024 11:58:54 AM EST | |||
| 43.50 | 9.45 | 9.65 | % | 0 | 0 | 1.19 | -0.93 | 0.03 | -0.05 | 4/26/2024 11:58:54 AM EST | |||
| 44.00 | 9.90 | 10.10 | % | 0 | 0 | 1.16 | -0.94 | 0.02 | -0.05 | 4/26/2024 11:58:54 AM EST | |||
| 45.00 | 10.95 | 11.05 | % | 0 | 0 | 1.59 | -0.95 | 0.02 | -0.04 | 4/26/2024 11:58:54 AM EST | |||
| 50.00 | 15.65 | 16.00 | % | 0 | 0 | 3.11 | -0.99 | 0.00 | -0.01 | 4/26/2024 11:58:54 AM EST |