Options Chain for PINTEREST INC CL A (PINS) - $40.48 as of 5/1/2024 8:45:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.00 | 21.75 | 19.65 | +5.58 | +39.66% | 5 | 4 | 9.89 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 21.50 | 17.65 | 19.70 | 12.25 | 0.00 | 0.00% | 0 | 8 | 8.90 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 22.00 | 18.25 | 19.20 | 11.35 | 0.00 | 0.00% | 0 | 15 | 8.64 | 1.00 | 0.00 | 0.00 | 4/23/2024 | 5/1/2024 4:00:02 PM EST |
| 22.50 | 17.00 | 20.35 | % | 0 | 0 | 8.68 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 23.00 | 16.50 | 18.30 | % | 0 | 0 | 8.61 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 23.50 | 15.25 | 18.50 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 24.00 | 15.00 | 17.65 | % | 0 | 0 | 8.12 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 24.50 | 14.35 | 17.05 | % | 0 | 0 | 6.59 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 25.00 | 14.45 | 15.70 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 25.50 | 13.95 | 15.90 | 7.40 | 0.00 | 0.00% | 0 | 1 | 6.88 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 5/1/2024 4:00:02 PM EST |
| 26.00 | 13.00 | 15.70 | 6.67 | 0.00 | 0.00% | 0 | 1 | 7.21 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 5/1/2024 4:00:02 PM EST |
| 26.50 | 13.35 | 15.35 | 13.63 | +6.14 | +81.98% | 1 | 1 | 6.85 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 27.00 | 13.05 | 13.65 | 13.71 | +6.86 | +100.15% | 5 | 12 | 3.39 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 27.50 | 12.05 | 13.85 | 6.44 | 0.00 | 0.00% | 0 | 2 | 6.65 | 1.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 28.00 | 11.70 | 13.25 | 6.04 | 0.00 | 0.00% | 0 | 3 | 5.94 | 1.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 28.50 | 11.00 | 13.00 | 12.05 | % | 8 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 29.00 | 9.80 | 12.05 | 10.85 | +5.65 | +108.66% | 23 | 30 | 5.55 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 29.50 | 10.00 | 13.10 | 10.85 | +6.10 | +128.43% | 7 | 7 | 5.43 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 30.00 | 9.00 | 12.25 | 10.47 | +6.13 | +141.25% | 354 | 359 | 5.57 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 30.50 | 8.00 | 10.95 | 9.45 | +5.15 | +119.77% | 9 | 43 | 5.38 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 31.00 | 9.00 | 10.15 | 9.35 | +5.75 | +159.73% | 84 | 354 | 4.28 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 31.50 | 8.00 | 9.65 | 8.84 | +5.42 | +158.48% | 16 | 176 | 4.50 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 32.00 | 8.30 | 9.40 | 7.95 | +4.91 | +161.52% | 61 | 228 | 4.57 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 32.50 | 6.95 | 8.10 | 7.85 | +5.22 | +198.48% | 211 | 2,032 | 1.74 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 33.00 | 6.45 | 7.90 | 7.50 | +5.03 | +203.65% | 639 | 1,691 | 2.18 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 33.50 | 6.35 | 7.15 | 7.05 | +4.91 | +229.44% | 375 | 463 | 1.54 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 34.00 | 5.85 | 6.65 | 6.65 | +4.74 | +248.17% | 1,158 | 2,761 | 1.44 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 34.50 | 5.00 | 7.00 | 5.45 | +3.73 | +216.86% | 226 | 2,002 | 3.63 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 35.00 | 4.80 | 5.60 | 5.50 | +3.98 | +261.85% | 2,297 | 5,673 | 1.24 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 35.50 | 3.95 | 5.10 | 5.10 | +3.76 | +280.60% | 186 | 403 | 1.28 | 1.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 36.00 | 3.85 | 4.65 | 4.59 | +3.39 | +282.50% | 1,183 | 3,219 | 1.68 | 0.99 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 36.50 | 2.99 | 4.45 | 3.95 | +2.95 | +295.00% | 369 | 1,207 | 2.09 | 0.99 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 37.00 | 3.40 | 3.65 | 3.50 | +2.59 | +284.62% | 4,828 | 5,112 | 1.29 | 0.97 | 0.03 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 37.50 | 2.79 | 3.35 | 2.90 | +2.19 | +308.46% | 874 | 5,089 | 1.57 | 0.95 | 0.05 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 38.00 | 2.25 | 2.68 | 2.62 | +1.97 | +303.08% | 913 | 833 | 0.83 | 0.92 | 0.07 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 38.50 | 1.89 | 2.34 | 2.01 | +1.46 | +265.46% | 413 | 246 | 1.39 | 0.88 | 0.10 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 39.00 | 1.50 | 1.84 | 1.62 | +1.26 | +350.00% | 4,559 | 3,499 | 0.63 | 0.83 | 0.15 | -0.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 39.50 | 0.98 | 1.30 | 1.30 | +0.98 | +306.25% | 2,728 | 78 | 0.58 | 0.74 | 0.20 | -0.12 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 40.00 | 0.83 | 0.88 | 0.86 | +0.57 | +196.56% | 13,493 | 6,519 | 0.53 | 0.62 | 0.25 | -0.14 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 40.50 | 0.47 | 0.63 | 0.58 | +0.34 | +141.67% | 4,607 | 220 | 0.47 | 0.49 | 0.27 | -0.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 41.00 | 0.33 | 0.40 | 0.39 | +0.20 | +105.27% | 2,996 | 463 | 0.51 | 0.36 | 0.26 | -0.14 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 41.50 | 0.19 | 0.25 | 0.21 | +0.05 | +31.25% | 1,282 | 133 | 0.50 | 0.25 | 0.22 | -0.13 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 42.00 | 0.10 | 0.15 | 0.14 | 0.00 | 0.00% | 2,712 | 1,922 | 0.51 | 0.17 | 0.17 | -0.11 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 42.50 | 0.06 | 0.09 | 0.08 | -0.01 | -11.12% | 1,047 | 547 | 0.52 | 0.11 | 0.13 | -0.09 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 43.00 | 0.04 | 0.06 | 0.06 | -0.03 | -33.34% | 2,747 | 3,258 | 0.55 | 0.07 | 0.09 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 43.50 | 0.02 | 0.04 | 0.04 | -0.03 | -42.86% | 64 | 82 | 0.57 | 0.04 | 0.06 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 44.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 116 | 749 | 0.62 | 0.03 | 0.04 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 44.50 | 0.00 | 0.23 | 0.02 | % | 12 | 0 | 1.11 | 0.01 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 45.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 555 | 1,832 | 0.67 | 0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 45.50 | 0.00 | 0.51 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 4:00:02 PM EST | |||
| 46.00 | 0.00 | 0.05 | 0.05 | % | 3 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 50.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 15 | 2,147 | 1.17 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 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 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 21.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 223 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 5/1/2024 4:00:02 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,137 | 0.00 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 22.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,750 | 3.07 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 23.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 129 | 2.97 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 23.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 122 | 2.86 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/1/2024 4:00:02 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 1,621 | 2.76 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 24.50 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 2 | 439 | 2.66 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 94 | 1,298 | 2.56 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | -0.05 | -83.34% | 405 | 881 | 2.47 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 26.00 | 0.00 | 0.01 | 0.01 | -0.08 | -88.89% | 614 | 1,812 | 2.37 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 26.50 | 0.00 | 0.01 | 0.01 | -0.12 | -92.31% | 169 | 324 | 2.28 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 27.00 | 0.00 | 0.01 | 0.01 | -0.16 | -94.12% | 1,000 | 2,169 | 2.19 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 27.50 | 0.00 | 0.01 | 0.03 | -0.21 | -87.50% | 270 | 445 | 2.10 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 28.00 | 0.00 | 0.01 | 0.01 | -0.30 | -96.78% | 753 | 1,794 | 2.01 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 28.50 | 0.00 | 0.01 | 0.01 | -0.40 | -97.57% | 434 | 539 | 1.92 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 29.00 | 0.00 | 0.01 | 0.01 | -0.53 | -98.15% | 391 | 830 | 1.84 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 29.50 | 0.00 | 0.01 | 0.01 | -0.65 | -98.49% | 380 | 494 | 1.75 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | -0.75 | -98.69% | 955 | 3,161 | 1.67 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 30.50 | 0.00 | 0.01 | 0.01 | -0.91 | -98.92% | 157 | 996 | 1.59 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 31.00 | 0.00 | 0.01 | 0.01 | -1.08 | -99.09% | 409 | 7,834 | 1.51 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 31.50 | 0.00 | 0.01 | 0.01 | -1.29 | -99.24% | 141 | 1,556 | 1.42 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 32.00 | 0.00 | 0.01 | 0.01 | -1.51 | -99.35% | 518 | 5,326 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | -1.74 | -99.43% | 231 | 904 | 1.26 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.02 | 0.01 | -1.95 | -99.49% | 577 | 6,309 | 1.30 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 33.50 | 0.00 | 0.02 | 0.02 | -2.12 | -99.07% | 302 | 984 | 1.22 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.04 | 0.01 | -2.40 | -99.59% | 416 | 1,947 | 1.27 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 34.50 | 0.00 | 0.04 | 0.02 | -2.71 | -99.27% | 40 | 94 | 1.18 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 35.00 | 0.00 | 0.02 | 0.01 | -3.04 | -99.68% | 245 | 516 | 0.97 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 35.50 | 0.00 | 0.04 | 0.02 | -3.03 | -99.35% | 685 | 37 | 1.00 | 0.00 | 0.00 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 36.00 | 0.01 | 0.03 | 0.03 | -3.42 | -99.13% | 641 | 41 | 0.80 | -0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 36.50 | 0.00 | 0.03 | 0.06 | -3.94 | -98.50% | 243 | 27 | 0.78 | -0.01 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 37.00 | 0.02 | 0.03 | 0.03 | -4.11 | -99.28% | 1,792 | 453 | 0.65 | -0.03 | 0.03 | -0.04 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 37.50 | 0.02 | 0.04 | 0.04 | -4.41 | -99.11% | 3,001 | 7 | 0.59 | -0.05 | 0.05 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 38.00 | 0.05 | 0.06 | 0.06 | -4.76 | -98.76% | 2,063 | 18 | 0.57 | -0.08 | 0.07 | -0.06 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 38.50 | 0.07 | 0.09 | 0.09 | % | 2,060 | 0 | 0.53 | -0.12 | 0.10 | -0.08 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 39.00 | 0.12 | 0.15 | 0.13 | -5.35 | -97.63% | 6,011 | 10 | 0.51 | -0.17 | 0.15 | -0.10 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 39.50 | 0.22 | 0.26 | 0.23 | % | 2,972 | 0 | 0.50 | -0.26 | 0.20 | -0.12 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 40.00 | 0.37 | 0.41 | 0.38 | -6.47 | -94.46% | 4,815 | 42 | 0.49 | -0.38 | 0.25 | -0.14 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 40.50 | 0.56 | 0.67 | 0.58 | -6.57 | -91.89% | 1,559 | 0 | 0.48 | -0.51 | 0.27 | -0.15 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |
| 41.00 | 0.86 | 0.92 | 0.91 | % | 1,448 | 0 | 0.46 | -0.64 | 0.26 | -0.14 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 41.50 | 1.01 | 1.33 | 1.25 | % | 6 | 0 | 1.05 | -0.75 | 0.22 | -0.13 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 42.00 | 1.50 | 1.71 | 1.64 | % | 454 | 0 | 0.37 | -0.83 | 0.17 | -0.11 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 42.50 | 1.98 | 2.32 | % | 0 | 0 | 0.71 | -0.89 | 0.13 | -0.09 | 5/1/2024 4:00:02 PM EST | |||
| 43.00 | 2.44 | 2.86 | % | 0 | 0 | 0.93 | -0.93 | 0.09 | -0.06 | 5/1/2024 4:00:02 PM EST | |||
| 43.50 | 2.80 | 4.00 | 2.97 | % | 6 | 0 | 1.61 | -0.96 | 0.06 | -0.05 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 44.00 | 2.39 | 4.65 | 3.50 | % | 174 | 0 | 2.16 | -0.97 | 0.04 | -0.03 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 44.50 | 3.40 | 5.10 | 4.00 | % | 2 | 0 | 1.02 | -0.99 | 0.02 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 45.00 | 3.75 | 6.45 | 4.50 | % | 68 | 0 | 2.91 | -0.99 | 0.01 | -0.01 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 45.50 | 4.15 | 6.95 | 5.05 | % | 31 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 46.00 | 5.40 | 6.35 | 5.50 | % | 11 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST | |
| 50.00 | 9.05 | 10.50 | 9.50 | % | 5 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 5/1/2024 | 5/1/2024 4:00:02 PM EST |