Options Chain for PINTEREST INC CL A (PINS) - $32.64 as of 4/26/2024 3:38:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 13.85 | 14.35 | 14.74 | 0.00 | 0.00% | 0 | 3 | 2.07 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 2:59:01 PM EST |
| 21.50 | 12.35 | 12.65 | 11.60 | 0.00 | 0.00% | 0 | 8 | 1.82 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 2:59:01 PM EST |
| 22.00 | 11.90 | 13.75 | 11.35 | 0.00 | 0.00% | 0 | 15 | 2.21 | 0.99 | 0.00 | -0.01 | 4/23/2024 | 4/26/2024 2:59:01 PM EST |
| 22.50 | 11.40 | 11.65 | % | 0 | 0 | 3.33 | 0.99 | 0.00 | -0.01 | 4/26/2024 2:59:01 PM EST | |||
| 23.00 | 10.85 | 11.15 | % | 0 | 0 | 1.58 | 0.99 | 0.01 | -0.01 | 4/26/2024 2:59:01 PM EST | |||
| 23.50 | 10.40 | 11.55 | % | 0 | 0 | 1.51 | 0.98 | 0.01 | -0.02 | 4/26/2024 2:59:01 PM EST | |||
| 24.00 | 9.95 | 10.60 | % | 0 | 0 | 1.56 | 0.98 | 0.01 | -0.02 | 4/26/2024 2:59:01 PM EST | |||
| 24.50 | 9.40 | 10.65 | % | 0 | 0 | 1.48 | 0.97 | 0.01 | -0.02 | 4/26/2024 2:59:01 PM EST | |||
| 25.00 | 8.95 | 9.20 | % | 0 | 0 | 1.41 | 0.97 | 0.01 | -0.03 | 4/26/2024 2:59:01 PM EST | |||
| 25.50 | 8.40 | 8.70 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.42 | 0.96 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 2:59:01 PM EST |
| 26.00 | 8.00 | 8.25 | 6.67 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.95 | 0.02 | -0.04 | 4/19/2024 | 4/26/2024 2:59:01 PM EST |
| 26.50 | 7.55 | 8.35 | % | 0 | 0 | 1.25 | 0.94 | 0.02 | -0.05 | 4/26/2024 2:59:01 PM EST | |||
| 27.00 | 7.10 | 7.30 | 6.08 | 0.00 | 0.00% | 0 | 14 | 1.25 | 0.92 | 0.02 | -0.06 | 4/25/2024 | 4/26/2024 2:59:01 PM EST |
| 27.50 | 6.65 | 6.85 | 6.50 | % | 1 | 0 | 1.24 | 0.91 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 2:59:01 PM EST | |
| 28.00 | 6.25 | 6.40 | % | 0 | 0 | 1.25 | 0.89 | 0.03 | -0.07 | 4/26/2024 2:59:01 PM EST | |||
| 28.50 | 5.80 | 6.00 | % | 0 | 0 | 1.21 | 0.87 | 0.04 | -0.08 | 4/26/2024 2:59:01 PM EST | |||
| 29.00 | 5.35 | 5.60 | 5.50 | +0.65 | +13.41% | 1 | 25 | 0.97 | 0.85 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 29.50 | 4.95 | 5.20 | 5.20 | +0.85 | +19.54% | 1 | 4 | 1.21 | 0.82 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 30.00 | 4.60 | 4.80 | 4.85 | +0.85 | +21.25% | 6 | 21 | 1.21 | 0.79 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 30.50 | 4.25 | 4.45 | 4.36 | +0.81 | +22.82% | 20 | 23 | 1.20 | 0.76 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 31.00 | 3.90 | 4.05 | 3.87 | +0.67 | +20.94% | 8 | 473 | 1.20 | 0.73 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 31.50 | 3.55 | 3.75 | 3.60 | +0.69 | +23.72% | 11 | 166 | 1.20 | 0.70 | 0.06 | -0.14 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 32.00 | 3.25 | 3.40 | 3.25 | +0.63 | +24.05% | 15 | 207 | 1.19 | 0.67 | 0.06 | -0.15 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 32.50 | 2.83 | 3.10 | 2.96 | +0.62 | +26.50% | 42 | 1,017 | 1.14 | 0.63 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 33.00 | 2.71 | 2.79 | 2.66 | +0.54 | +25.48% | 83 | 1,627 | 1.20 | 0.60 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 33.50 | 2.46 | 2.66 | 2.41 | +0.41 | +20.50% | 47 | 214 | 1.19 | 0.56 | 0.07 | -0.16 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 34.00 | 2.21 | 2.28 | 2.23 | +0.48 | +27.43% | 285 | 2,507 | 1.19 | 0.52 | 0.07 | -0.16 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 34.50 | 1.97 | 2.04 | 2.00 | +0.45 | +29.04% | 39 | 1,759 | 1.18 | 0.49 | 0.07 | -0.16 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 35.00 | 1.77 | 1.83 | 1.81 | +0.48 | +36.09% | 1,670 | 5,372 | 1.18 | 0.45 | 0.07 | -0.16 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 35.50 | 1.55 | 1.80 | 1.60 | +0.35 | +28.00% | 71 | 212 | 1.17 | 0.42 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 36.00 | 1.38 | 1.45 | 1.41 | +0.34 | +31.78% | 90 | 1,210 | 1.17 | 0.39 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 36.50 | 1.22 | 1.28 | 1.22 | +0.24 | +24.49% | 279 | 406 | 1.16 | 0.35 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 37.00 | 1.07 | 1.18 | 1.05 | +0.28 | +36.37% | 283 | 792 | 1.16 | 0.32 | 0.07 | -0.14 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 37.50 | 0.94 | 1.01 | 0.95 | +0.30 | +46.16% | 467 | 4,122 | 1.16 | 0.29 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 38.00 | 0.82 | 0.90 | 0.84 | +0.23 | +37.71% | 80 | 303 | 1.15 | 0.26 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 38.50 | 0.70 | 0.78 | 0.67 | +0.10 | +17.55% | 71 | 42 | 1.15 | 0.24 | 0.06 | -0.12 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 39.00 | 0.61 | 0.68 | 0.60 | +0.11 | +22.45% | 2,610 | 1,928 | 1.14 | 0.21 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 39.50 | 0.54 | 0.75 | 0.52 | +0.07 | +15.56% | 19 | 9 | 1.15 | 0.19 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 40.00 | 0.45 | 0.49 | 0.48 | +0.11 | +29.73% | 219 | 1,326 | 1.15 | 0.17 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 40.50 | 0.40 | 0.42 | 0.41 | +0.08 | +24.25% | 47 | 11 | 1.15 | 0.15 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 41.00 | 0.34 | 0.37 | 0.35 | +0.07 | +25.00% | 82 | 83 | 1.15 | 0.13 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 41.50 | 0.29 | 0.34 | 0.29 | +0.03 | +11.54% | 28 | 8 | 1.15 | 0.12 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 42.00 | 0.25 | 0.29 | 0.26 | +0.02 | +8.34% | 72 | 637 | 1.15 | 0.10 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 42.50 | 0.21 | 0.25 | 0.22 | 0.00 | 0.00% | 35 | 2 | 1.15 | 0.09 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 43.00 | 0.18 | 0.20 | 0.19 | +0.02 | +11.77% | 11 | 19 | 1.15 | 0.08 | 0.03 | -0.06 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 43.50 | 0.15 | 0.18 | 0.15 | 0.00 | 0.00% | 49 | 1 | 1.16 | 0.07 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 44.00 | 0.13 | 0.16 | 0.14 | +0.01 | +7.70% | 20 | 38 | 1.16 | 0.06 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 45.00 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 443 | 356 | 1.15 | 0.05 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 50.00 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 466 | 211 | 1.14 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 2:59:01 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 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3 | 1.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 2:59:01 PM EST |
| 21.50 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 126 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 2:59:01 PM EST |
| 22.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 2:59:01 PM EST |
| 22.50 | 0.00 | 0.02 | 0.02 | % | 659 | 0 | 1.31 | -0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 2:59:01 PM EST | |
| 23.00 | 0.01 | 0.10 | 0.03 | % | 245 | 0 | 1.31 | -0.01 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 2:59:01 PM EST | |
| 23.50 | 0.01 | 0.11 | 0.03 | % | 110 | 0 | 1.30 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 2:59:01 PM EST | |
| 24.00 | 0.03 | 0.12 | 0.04 | -0.03 | -42.86% | 65 | 19 | 1.30 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 24.50 | 0.02 | 0.13 | 0.05 | -0.07 | -58.34% | 11 | 3 | 1.22 | -0.03 | 0.01 | -0.02 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 25.00 | 0.05 | 0.15 | 0.08 | -0.08 | -50.00% | 13 | 117 | 1.23 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 25.50 | 0.04 | 0.15 | 0.23 | 0.00 | 0.00% | 0 | 20 | 1.26 | -0.04 | 0.01 | -0.03 | 4/25/2024 | 4/26/2024 2:59:01 PM EST |
| 26.00 | 0.12 | 0.14 | 0.12 | -0.12 | -50.00% | 7 | 3 | 1.23 | -0.05 | 0.02 | -0.04 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 26.50 | 0.15 | 0.18 | 0.16 | -0.11 | -40.75% | 31 | 17 | 1.23 | -0.06 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 27.00 | 0.19 | 0.22 | 0.18 | -0.14 | -43.75% | 60 | 109 | 1.22 | -0.08 | 0.02 | -0.06 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 27.50 | 0.24 | 0.28 | 0.25 | -0.17 | -40.48% | 18 | 16 | 1.21 | -0.09 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 28.00 | 0.30 | 0.33 | 0.31 | -0.23 | -42.60% | 41 | 330 | 1.21 | -0.11 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 28.50 | 0.24 | 0.42 | 0.38 | -0.27 | -41.54% | 85 | 93 | 1.21 | -0.13 | 0.04 | -0.08 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 29.00 | 0.46 | 0.50 | 0.48 | -0.26 | -35.14% | 278 | 427 | 1.20 | -0.15 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 29.50 | 0.55 | 0.68 | 0.59 | -0.34 | -36.56% | 10 | 12 | 1.19 | -0.18 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 30.00 | 0.68 | 0.73 | 0.69 | -0.35 | -33.66% | 158 | 309 | 1.20 | -0.21 | 0.05 | -0.11 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 30.50 | 0.80 | 0.89 | 0.80 | -0.35 | -30.44% | 30 | 122 | 1.19 | -0.24 | 0.05 | -0.12 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 31.00 | 0.83 | 0.99 | 0.98 | -0.56 | -36.37% | 217 | 266 | 1.20 | -0.27 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 31.50 | 1.12 | 1.16 | 1.10 | -0.60 | -35.30% | 130 | 460 | 1.19 | -0.30 | 0.06 | -0.14 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 32.00 | 1.27 | 1.38 | 1.37 | -0.50 | -26.74% | 2,661 | 2,842 | 1.19 | -0.33 | 0.06 | -0.15 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 32.50 | 1.42 | 1.57 | 1.53 | -0.69 | -31.09% | 139 | 829 | 1.19 | -0.37 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 33.00 | 1.68 | 1.79 | 1.76 | -0.69 | -28.17% | 106 | 3,383 | 1.18 | -0.40 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 33.50 | 1.97 | 2.05 | 1.97 | -0.69 | -25.94% | 40 | 196 | 1.18 | -0.44 | 0.07 | -0.16 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 34.00 | 2.23 | 2.29 | 2.24 | -0.63 | -21.96% | 321 | 2,374 | 1.18 | -0.48 | 0.07 | -0.16 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 34.50 | 2.47 | 2.54 | 2.48 | -0.97 | -28.12% | 1 | 14 | 1.17 | -0.51 | 0.07 | -0.16 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 35.00 | 2.68 | 2.84 | 2.80 | -0.71 | -20.23% | 23 | 129 | 1.17 | -0.55 | 0.07 | -0.16 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 35.50 | 3.05 | 3.15 | 2.96 | % | 4 | 0 | 1.18 | -0.58 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 2:59:01 PM EST | |
| 36.00 | 2.90 | 3.50 | 3.82 | 0.00 | 0.00% | 0 | 35 | 1.16 | -0.61 | 0.07 | -0.15 | 4/23/2024 | 4/26/2024 2:59:01 PM EST |
| 36.50 | 2.91 | 3.85 | 3.90 | -0.31 | -7.37% | 4 | 8 | 1.16 | -0.65 | 0.07 | -0.15 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 37.00 | 4.05 | 4.20 | 4.10 | -0.48 | -10.48% | 100 | 54 | 1.14 | -0.68 | 0.07 | -0.14 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 37.50 | 4.40 | 5.50 | 4.45 | % | 20 | 0 | 1.14 | -0.71 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 2:59:01 PM EST | |
| 38.00 | 4.80 | 4.95 | 4.75 | -1.15 | -19.50% | 2 | 14 | 1.10 | -0.74 | 0.06 | -0.13 | 4/26/2024 | 4/26/2024 2:59:01 PM EST |
| 38.50 | 4.90 | 5.80 | % | 0 | 0 | 1.65 | -0.76 | 0.06 | -0.12 | 4/26/2024 2:59:01 PM EST | |||
| 39.00 | 5.55 | 5.75 | 5.48 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.79 | 0.05 | -0.11 | 4/11/2024 | 4/26/2024 2:59:01 PM EST |
| 39.50 | 5.00 | 6.20 | % | 0 | 0 | 1.15 | -0.81 | 0.05 | -0.11 | 4/26/2024 2:59:01 PM EST | |||
| 40.00 | 6.40 | 6.60 | 6.28 | % | 19 | 0 | 1.14 | -0.83 | 0.05 | -0.10 | 4/26/2024 | 4/26/2024 2:59:01 PM EST | |
| 40.50 | 6.80 | 7.05 | % | 0 | 0 | 1.13 | -0.85 | 0.04 | -0.09 | 4/26/2024 2:59:01 PM EST | |||
| 41.00 | 7.25 | 7.50 | % | 0 | 0 | 1.15 | -0.87 | 0.04 | -0.08 | 4/26/2024 2:59:01 PM EST | |||
| 41.50 | 7.70 | 7.95 | % | 0 | 0 | 1.15 | -0.88 | 0.04 | -0.08 | 4/26/2024 2:59:01 PM EST | |||
| 42.00 | 8.15 | 8.40 | % | 0 | 0 | 1.18 | -0.90 | 0.03 | -0.07 | 4/26/2024 2:59:01 PM EST | |||
| 42.50 | 8.60 | 8.85 | % | 0 | 0 | 1.15 | -0.91 | 0.03 | -0.06 | 4/26/2024 2:59:01 PM EST | |||
| 43.00 | 8.20 | 9.35 | % | 0 | 0 | 1.09 | -0.92 | 0.03 | -0.06 | 4/26/2024 2:59:01 PM EST | |||
| 43.50 | 9.55 | 9.80 | % | 0 | 0 | 1.10 | -0.93 | 0.02 | -0.05 | 4/26/2024 2:59:01 PM EST | |||
| 44.00 | 10.05 | 10.30 | % | 0 | 0 | 1.15 | -0.94 | 0.02 | -0.05 | 4/26/2024 2:59:01 PM EST | |||
| 45.00 | 10.00 | 11.25 | % | 0 | 0 | 1.72 | -0.95 | 0.02 | -0.04 | 4/26/2024 2:59:01 PM EST | |||
| 50.00 | 15.90 | 16.15 | % | 0 | 0 | 1.55 | -0.99 | 0.00 | -0.01 | 4/26/2024 2:59:01 PM EST |