Options Chain for PINTEREST INC CL A (PINS) - $29.23 as of 11/20/2024 8:35:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 8.65 | 10.00 | 9.55 | -3.99 | -29.47% | 3 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 8.05 | 9.00 | 8.85 | 0.00 | 0.00% | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 7.00 | 8.00 | 7.20 | 0.00 | 0.00% | 0 | 13 | 2.30 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 6.60 | 6.80 | 7.30 | 0.00 | 0.00% | 0 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 23.00 | 6.10 | 7.00 | 7.15 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 23.50 | 5.60 | 6.50 | 6.55 | 0.00 | 0.00% | 0 | 81 | 1.55 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 24.00 | 5.10 | 6.00 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.50 | 4.60 | 5.80 | 5.45 | 0.00 | 0.00% | 0 | 5 | 1.54 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 25.00 | 4.00 | 4.95 | 4.60 | 0.00 | 0.00% | 0 | 14 | 1.40 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 25.50 | 3.60 | 4.80 | 3.40 | 0.00 | 0.00% | 0 | 31 | 1.25 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 3.15 | 3.30 | 3.30 | -0.95 | -22.36% | 8 | 13 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 26.50 | 2.64 | 2.93 | 2.80 | +1.04 | +59.10% | 2 | 43 | 1.27 | 1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 2.13 | 2.40 | 1.90 | 0.00 | 0.00% | 0 | 29 | 0.72 | 0.98 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 27.50 | 1.69 | 1.93 | 1.50 | -0.75 | -33.34% | 5 | 24 | 1.12 | 0.95 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 0.49 | 1.50 | 1.10 | -0.41 | -27.16% | 4 | 323 | 0.45 | 0.90 | 0.19 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 28.50 | 0.69 | 0.97 | 0.74 | -0.35 | -32.11% | 5 | 767 | 0.36 | 0.81 | 0.33 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 0.46 | 0.51 | 0.48 | -0.43 | -47.26% | 161 | 3,888 | 0.38 | 0.64 | 0.47 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 29.50 | 0.20 | 0.33 | 0.23 | -0.27 | -54.00% | 355 | 686 | 0.42 | 0.40 | 0.45 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.08 | 0.11 | 0.10 | -0.18 | -64.29% | 1,337 | 4,089 | 0.39 | 0.22 | 0.30 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.50 | 0.03 | 0.06 | 0.05 | -0.10 | -66.67% | 32 | 1,581 | 0.43 | 0.12 | 0.18 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 0.01 | 0.04 | 0.03 | -0.04 | -57.15% | 97 | 1,664 | 0.47 | 0.06 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 31.50 | 0.01 | 0.03 | 0.01 | -0.03 | -75.00% | 12 | 364 | 0.63 | 0.02 | 0.04 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 13 | 1,170 | 0.61 | 0.01 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 32.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 377 | 0.77 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 69 | 0.78 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 33.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 250 | 0.86 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 550 | 0.93 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 34.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 74 | 1.01 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 222 | 1.08 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 35.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 19 | 2.61 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 81 | 1.56 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 36.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 763 | 1.36 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 37.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 40 | 3.05 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 404 | 3.15 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 38.50 | 0.00 | 0.54 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 39.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 1 | 455 | 1.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 39.50 | 0.00 | 0.50 | % | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 147 | 2.17 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 40.50 | 0.00 | 0.70 | % | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 41.00 | 0.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 10 | 3.73 | 0.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 3:59:59 PM EST |
| 41.50 | 0.00 | 0.53 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 327 | 1.97 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 42.50 | 0.00 | 0.50 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 43.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 8 | 4.08 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 43.50 | 0.00 | 0.50 | % | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 8 | 4.24 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 44.50 | 0.00 | 0.50 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 93 | 2.48 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 45.50 | 0.00 | 0.50 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 46.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 60 | 4.55 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.22 | 0.10 | 0.00 | 0.00% | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:59 PM EST |
| 21.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 4.61 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 22.00 | 0.00 | 0.22 | 0.02 | 0.00 | 0.00% | 0 | 14 | 2.84 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 22.50 | 0.00 | 0.22 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.22 | 0.08 | 0.00 | 0.00% | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:59 PM EST |
| 23.50 | 0.00 | 0.02 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 622 | 2.78 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 24.50 | 0.00 | 0.22 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.41 | 0.01 | -0.02 | -66.67% | 10 | 203 | 2.21 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 25.50 | 0.00 | 0.06 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:59 PM EST |
| 26.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 506 | 1.03 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 26.50 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 233 | 0.89 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 27.00 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 1 | 831 | 0.60 | -0.02 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 27.50 | 0.01 | 0.04 | 0.03 | +0.01 | +50.00% | 14 | 218 | 0.51 | -0.05 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 28.00 | 0.04 | 0.06 | 0.06 | +0.05 | +500.00% | 46 | 1,143 | 0.47 | -0.10 | 0.19 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 28.50 | 0.09 | 0.11 | 0.12 | +0.07 | +140.00% | 406 | 759 | 0.42 | -0.19 | 0.33 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 29.00 | 0.22 | 0.25 | 0.26 | +0.13 | +100.00% | 507 | 650 | 0.41 | -0.36 | 0.47 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 29.50 | 0.44 | 0.53 | 0.49 | +0.13 | +36.12% | 361 | 1,753 | 0.44 | -0.60 | 0.45 | -0.09 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.00 | 0.77 | 1.34 | 1.05 | +0.48 | +84.22% | 108 | 843 | 0.76 | -0.78 | 0.30 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 30.50 | 1.06 | 1.47 | 1.47 | +0.55 | +59.79% | 21 | 1,743 | 0.79 | -0.88 | 0.18 | -0.05 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 31.00 | 1.54 | 1.88 | 1.98 | +0.59 | +42.45% | 31 | 246 | 1.38 | -0.94 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 31.50 | 2.15 | 2.42 | 1.50 | 0.00 | 0.00% | 0 | 12 | 0.79 | -0.98 | 0.04 | -0.01 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 32.00 | 2.62 | 2.87 | 2.24 | 0.00 | 0.00% | 0 | 631 | 0.94 | -0.99 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 32.50 | 2.88 | 3.40 | 3.80 | 0.00 | 0.00% | 0 | 806 | 0.95 | -1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 33.00 | 3.35 | 3.85 | 4.30 | 0.00 | 0.00% | 0 | 128 | 1.05 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 33.50 | 3.65 | 4.40 | 5.23 | 0.00 | 0.00% | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 34.00 | 4.35 | 4.85 | 5.30 | 0.00 | 0.00% | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 34.50 | 5.20 | 5.40 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 35.00 | 5.10 | 5.90 | 4.15 | 0.00 | 0.00% | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 35.50 | 5.65 | 6.40 | 5.15 | 0.00 | 0.00% | 0 | 1 | 1.51 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 36.00 | 6.25 | 6.85 | 6.05 | 0.00 | 0.00% | 0 | 2 | 1.83 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 36.50 | 6.85 | 7.40 | 6.60 | 0.00 | 0.00% | 0 | 1 | 1.68 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 37.00 | 7.20 | 7.90 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 37.50 | 7.60 | 8.40 | 6.85 | 0.00 | 0.00% | 0 | 3 | 1.84 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 38.00 | 8.25 | 8.90 | 7.45 | 0.00 | 0.00% | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 38.50 | 8.40 | 9.35 | 7.35 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 39.00 | 9.15 | 9.90 | 8.85 | 0.00 | 0.00% | 0 | 4 | 2.08 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 39.50 | 9.30 | 10.40 | 9.50 | 0.00 | 0.00% | 0 | 2 | 2.43 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 40.00 | 10.20 | 10.85 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 40.50 | 10.60 | 11.40 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 41.00 | 11.15 | 11.95 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 41.50 | 11.45 | 12.40 | % | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 42.00 | 12.05 | 12.90 | 11.85 | 0.00 | 0.00% | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:59 PM EST |
| 42.50 | 12.20 | 13.40 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 43.00 | 13.15 | 13.95 | 13.10 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 43.50 | 13.40 | 14.40 | % | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 44.00 | 14.15 | 14.90 | % | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 44.50 | 14.30 | 15.40 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 15.15 | 15.90 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 45.50 | 15.70 | 16.40 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST | |||
| 46.00 | 16.10 | 16.90 | % | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:59 PM EST |