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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 18.20 | 19.40 | 20.40 | 0.00 | 0.00% | 0 | 18 | 1.77 | 1.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 15.45 | 18.55 | 22.08 | 0.00 | 0.00% | 0 | 12 | 2.25 | 1.00 | 0.00 | 0.00 | 1/29/2024 | 4/26/2024 4:00:03 PM EST |
| 18.00 | 14.95 | 17.35 | % | 0 | 37 | 1.99 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 19.00 | 13.95 | 16.00 | % | 0 | 47 | 1.79 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 20.00 | 13.25 | 15.65 | 14.09 | +1.06 | +8.14% | 1 | 41 | 1.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 12.15 | 14.05 | % | 0 | 33 | 1.17 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST | |||
| 22.00 | 11.00 | 13.10 | 12.25 | 0.00 | 0.00% | 0 | 121 | 1.14 | 0.99 | 0.00 | 0.00 | 3/22/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 10.05 | 11.90 | 10.15 | 0.00 | 0.00% | 0 | 54 | 0.82 | 0.99 | 0.01 | -0.01 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 24.00 | 8.60 | 11.20 | 10.05 | +0.90 | +9.84% | 2 | 90 | 0.46 | 0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 7.95 | 9.30 | 8.99 | +0.99 | +12.38% | 34 | 280 | 0.48 | 0.96 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 8.15 | 8.40 | 7.20 | 0.00 | 0.00% | 0 | 127 | 0.91 | 0.94 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 27.00 | 7.25 | 7.45 | 5.25 | 0.00 | 0.00% | 0 | 314 | 0.80 | 0.91 | 0.03 | -0.03 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 27.50 | 6.05 | 7.05 | 5.85 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.90 | 0.03 | -0.03 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 5.95 | 7.55 | 6.45 | +1.92 | +42.39% | 2 | 232 | 0.63 | 0.88 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.50 | 6.00 | 6.15 | 5.05 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.86 | 0.04 | -0.04 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 5.60 | 6.00 | 4.65 | 0.00 | 0.00% | 0 | 194 | 0.84 | 0.83 | 0.04 | -0.04 | 4/16/2024 | 4/26/2024 4:00:03 PM EST |
| 29.50 | 4.85 | 5.35 | 5.30 | +0.85 | +19.11% | 1 | 8 | 0.67 | 0.81 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 4.85 | 5.00 | 4.90 | +0.80 | +19.52% | 10 | 742 | 0.77 | 0.78 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.50 | 3.55 | 4.80 | 3.70 | 0.00 | 0.00% | 0 | 16 | 0.63 | 0.76 | 0.05 | -0.05 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 31.00 | 4.10 | 4.25 | 4.06 | +0.86 | +26.88% | 1 | 787 | 0.76 | 0.73 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 31.50 | 3.80 | 3.95 | 3.85 | +1.03 | +36.53% | 2 | 227 | 0.76 | 0.70 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 32.00 | 3.50 | 3.60 | 3.64 | +0.72 | +24.66% | 15 | 708 | 0.76 | 0.67 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 32.50 | 3.20 | 3.30 | 3.20 | +0.68 | +26.99% | 2 | 280 | 0.76 | 0.64 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 33.00 | 2.84 | 3.05 | 2.97 | +0.65 | +28.02% | 65 | 1,150 | 0.74 | 0.60 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 33.50 | 2.69 | 2.75 | 2.65 | +0.53 | +25.00% | 4 | 250 | 0.75 | 0.57 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 34.00 | 2.45 | 2.51 | 2.44 | +0.53 | +27.75% | 427 | 8,552 | 0.75 | 0.54 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 34.50 | 2.22 | 2.28 | 2.23 | +0.55 | +32.74% | 282 | 110 | 0.75 | 0.51 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 2.02 | 2.07 | 2.01 | +0.45 | +28.85% | 301 | 5,838 | 0.75 | 0.48 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.50 | 1.81 | 2.02 | 1.80 | +0.48 | +36.37% | 777 | 132 | 0.75 | 0.44 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 36.00 | 1.61 | 1.69 | 1.65 | +0.45 | +37.50% | 135 | 8,318 | 0.75 | 0.41 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 36.50 | 1.45 | 1.52 | 1.21 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.38 | 0.06 | -0.06 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 37.00 | 1.31 | 1.37 | 1.29 | +0.29 | +29.00% | 112 | 12,478 | 0.75 | 0.35 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 37.50 | 1.16 | 1.37 | 1.16 | +0.37 | +46.84% | 50 | 52 | 0.75 | 0.33 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 38.00 | 1.04 | 1.09 | 1.05 | +0.30 | +40.00% | 84 | 2,621 | 0.75 | 0.30 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 38.50 | 0.92 | 1.10 | 0.92 | +0.24 | +35.30% | 9 | 13 | 0.74 | 0.28 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 39.00 | 0.82 | 0.87 | 0.79 | +0.19 | +31.67% | 5 | 1,752 | 0.74 | 0.25 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 0.64 | 0.68 | 0.65 | +0.17 | +35.42% | 106 | 13,076 | 0.75 | 0.21 | 0.05 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 41.00 | 0.50 | 0.54 | 0.46 | +0.10 | +27.78% | 5 | 6,278 | 0.75 | 0.17 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 42.00 | 0.38 | 0.42 | 0.37 | +0.08 | +27.59% | 57 | 3,781 | 0.74 | 0.14 | 0.04 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 43.00 | 0.29 | 0.33 | 0.30 | +0.07 | +30.44% | 12 | 705 | 0.74 | 0.11 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 44.00 | 0.22 | 0.25 | 0.23 | +0.06 | +35.30% | 704 | 2,321 | 0.75 | 0.09 | 0.03 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 0.17 | 0.20 | 0.18 | +0.04 | +28.58% | 13 | 1,617 | 0.75 | 0.07 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 46.00 | 0.12 | 0.15 | 0.15 | +0.01 | +7.15% | 1 | 142 | 0.75 | 0.05 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 47.00 | 0.09 | 0.12 | 0.12 | +0.03 | +33.34% | 1 | 136 | 0.75 | 0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 48.00 | 0.08 | 0.09 | 0.08 | -0.02 | -20.00% | 3 | 248 | 0.73 | 0.03 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 49.00 | 0.06 | 0.08 | 0.06 | -0.03 | -33.34% | 35 | 290 | 0.77 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 50.00 | 0.04 | 0.08 | 0.05 | 0.00 | 0.00% | 236 | 1,324 | 0.79 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 9 | 2,170 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 48 | 0.88 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/26/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 413 | 1.60 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/26/2024 4:00:03 PM EST |
| 17.00 | 0.00 | 1.00 | 0.06 | 0.00 | 0.00% | 0 | 24 | 2.62 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 4/26/2024 4:00:03 PM EST |
| 18.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 592 | 2.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 19.00 | 0.00 | 1.28 | 0.04 | 0.00 | 0.00% | 0 | 298 | 2.48 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 4:00:03 PM EST |
| 20.00 | 0.01 | 0.09 | 0.04 | 0.00 | 0.00% | 0 | 362 | 1.03 | 0.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 4:00:03 PM EST |
| 21.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 64 | 0.96 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 4:00:03 PM EST |
| 22.00 | 0.05 | 0.11 | 0.10 | 0.00 | 0.00% | 0 | 995 | 0.97 | -0.01 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 23.00 | 0.04 | 0.13 | 0.10 | 0.00 | 0.00% | 0 | 235 | 0.89 | -0.01 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 24.00 | 0.08 | 0.16 | 0.12 | -0.16 | -57.15% | 1 | 418 | 0.87 | -0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 25.00 | 0.15 | 0.18 | 0.15 | -0.08 | -34.79% | 53 | 17,130 | 0.85 | -0.04 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 26.00 | 0.21 | 0.26 | 0.21 | -0.03 | -12.50% | 46 | 264 | 0.82 | -0.06 | 0.02 | -0.02 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 27.00 | 0.30 | 0.34 | 0.27 | -0.43 | -61.43% | 314 | 331 | 0.80 | -0.09 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 27.50 | 0.34 | 0.41 | 0.36 | -0.22 | -37.94% | 1 | 31 | 0.80 | -0.10 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.00 | 0.42 | 0.47 | 0.43 | -0.22 | -33.85% | 409 | 1,297 | 0.79 | -0.12 | 0.03 | -0.03 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 28.50 | 0.47 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 14 | 0.77 | -0.14 | 0.04 | -0.04 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 29.00 | 0.59 | 0.65 | 0.62 | -0.22 | -26.19% | 59 | 2,127 | 0.77 | -0.17 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 29.50 | 0.69 | 0.77 | 0.74 | -0.28 | -27.46% | 1 | 7 | 0.77 | -0.19 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.00 | 0.79 | 0.88 | 0.81 | -0.34 | -29.57% | 1,684 | 10,887 | 0.77 | -0.22 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 30.50 | 0.95 | 1.04 | 0.92 | -0.61 | -39.87% | 7 | 9 | 0.77 | -0.24 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 31.00 | 1.11 | 1.19 | 1.18 | -0.28 | -19.18% | 118 | 6,027 | 0.76 | -0.27 | 0.05 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 31.50 | 1.26 | 1.36 | 1.31 | -0.65 | -33.17% | 39 | 341 | 0.76 | -0.30 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 32.00 | 1.47 | 1.53 | 1.52 | -0.48 | -24.00% | 1,752 | 4,656 | 0.76 | -0.33 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 32.50 | 1.64 | 1.74 | 1.68 | -0.53 | -23.99% | 2 | 1,061 | 0.75 | -0.36 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 33.00 | 1.85 | 1.96 | 1.92 | -0.55 | -22.27% | 66 | 3,524 | 0.76 | -0.40 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 33.50 | 2.14 | 2.19 | 2.11 | -0.67 | -24.11% | 21 | 375 | 0.76 | -0.43 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 34.00 | 2.39 | 2.44 | 2.44 | -0.61 | -20.00% | 373 | 5,712 | 0.76 | -0.46 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 34.50 | 2.66 | 2.72 | 2.67 | -0.68 | -20.30% | 33 | 124 | 0.75 | -0.49 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.00 | 2.95 | 3.05 | 3.00 | -0.55 | -15.50% | 40 | 6,987 | 0.76 | -0.52 | 0.07 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 35.50 | 3.25 | 3.35 | 3.35 | -0.65 | -16.25% | 3 | 212 | 0.76 | -0.56 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 36.00 | 3.55 | 3.65 | 3.65 | -0.80 | -17.98% | 22 | 2,871 | 0.75 | -0.59 | 0.06 | -0.06 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 36.50 | 3.85 | 4.00 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.62 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 37.00 | 2.67 | 4.35 | 4.95 | 0.00 | 0.00% | 0 | 470 | 0.49 | -0.65 | 0.06 | -0.06 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 37.50 | 4.55 | 4.70 | 4.60 | -0.65 | -12.39% | 5 | 1 | 0.75 | -0.67 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 38.00 | 4.90 | 5.10 | 5.00 | -2.10 | -29.58% | 10 | 396 | 0.74 | -0.70 | 0.06 | -0.05 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 38.50 | 4.35 | 5.85 | % | 0 | 0 | 0.64 | -0.72 | 0.05 | -0.05 | 4/26/2024 4:00:03 PM EST | |||
| 39.00 | 5.10 | 5.90 | 6.66 | 0.00 | 0.00% | 0 | 466 | 0.57 | -0.75 | 0.05 | -0.05 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 40.00 | 5.55 | 6.70 | 9.19 | 0.00 | 0.00% | 0 | 6,021 | 0.75 | -0.79 | 0.05 | -0.04 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 41.00 | 6.75 | 7.65 | 7.58 | -1.02 | -11.86% | 4 | 681 | 0.62 | -0.83 | 0.04 | -0.04 | 4/26/2024 | 4/26/2024 4:00:03 PM EST |
| 42.00 | 7.30 | 8.45 | 7.50 | 0.00 | 0.00% | 0 | 333 | 0.76 | -0.86 | 0.04 | -0.03 | 3/28/2024 | 4/26/2024 4:00:03 PM EST |
| 43.00 | 8.25 | 10.25 | 9.85 | 0.00 | 0.00% | 0 | 149 | 1.09 | -0.89 | 0.03 | -0.03 | 4/12/2024 | 4/26/2024 4:00:03 PM EST |
| 44.00 | 9.75 | 10.30 | 11.65 | 0.00 | 0.00% | 0 | 64 | 0.76 | -0.91 | 0.03 | -0.02 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 45.00 | 10.15 | 11.40 | 12.05 | 0.00 | 0.00% | 0 | 98 | 0.84 | -0.93 | 0.02 | -0.02 | 4/23/2024 | 4/26/2024 4:00:03 PM EST |
| 46.00 | 11.30 | 12.45 | 14.65 | 0.00 | 0.00% | 0 | 48 | 0.57 | -0.95 | 0.02 | -0.02 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 47.00 | 12.00 | 14.15 | 12.95 | 0.00 | 0.00% | 0 | 3 | 0.86 | -0.96 | 0.01 | -0.01 | 3/18/2024 | 4/26/2024 4:00:03 PM EST |
| 48.00 | 12.55 | 14.80 | 15.55 | 0.00 | 0.00% | 0 | 6 | 0.95 | -0.97 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 49.00 | 13.00 | 16.50 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.39 | -0.98 | 0.01 | -0.01 | 4/22/2024 | 4/26/2024 4:00:03 PM EST |
| 50.00 | 14.95 | 16.15 | 18.60 | 0.00 | 0.00% | 0 | 2 | 1.79 | -0.98 | 0.01 | -0.01 | 4/25/2024 | 4/26/2024 4:00:03 PM EST |
| 55.00 | 20.50 | 21.50 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/26/2024 | 4/26/2024 4:00:03 PM EST |
| 60.00 | 25.00 | 27.20 | % | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:03 PM EST |