Options Chain for PINTEREST INC CL A (PINS) - $40.48 as of 5/6/2024 8:00:30 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.00 | 22.95 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 22.00 | 18.95 | 19.60 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 23.00 | 17.65 | 18.60 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 24.00 | 16.90 | 18.45 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 25.00 | 15.95 | 17.50 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 26.00 | 14.55 | 16.25 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 27.00 | 14.40 | 15.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 28.00 | 13.35 | 14.85 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 29.00 | 11.95 | 13.75 | % | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 30.00 | 9.75 | 12.05 | 10.00 | 0.00 | 0.00% | 0 | 12 | 0.84 | 1.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 31.00 | 9.80 | 11.00 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 32.00 | 9.40 | 10.40 | % | 0 | 0 | 1.04 | 0.99 | 0.01 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 33.00 | 8.25 | 8.95 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.14 | 0.98 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 34.00 | 7.05 | 8.60 | 7.42 | 0.00 | 0.00% | 0 | 62 | 0.85 | 0.97 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 35.00 | 6.50 | 7.55 | 4.80 | 0.00 | 0.00% | 0 | 16 | 0.86 | 0.95 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 36.00 | 5.55 | 6.55 | 5.00 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.92 | 0.04 | -0.01 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 37.00 | 3.25 | 5.65 | 3.81 | 0.00 | 0.00% | 0 | 9 | 0.68 | 0.89 | 0.05 | -0.02 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 38.00 | 3.00 | 4.90 | 3.00 | 0.00 | 0.00% | 0 | 133 | 0.54 | 0.84 | 0.06 | -0.02 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 39.00 | 1.47 | 4.15 | 2.48 | 0.00 | 0.00% | 0 | 23 | 0.38 | 0.77 | 0.08 | -0.02 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 40.00 | 2.19 | 2.43 | 1.96 | +0.11 | +5.95% | 20 | 62 | 0.29 | 0.68 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 41.00 | 1.69 | 1.88 | 1.45 | +0.09 | +6.62% | 41 | 236 | 0.31 | 0.58 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 42.00 | 1.19 | 1.31 | 1.19 | +0.18 | +17.83% | 30 | 1,075 | 0.30 | 0.47 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 43.00 | 0.80 | 0.92 | 0.82 | +0.20 | +32.26% | 24 | 25 | 0.30 | 0.36 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 44.00 | 0.53 | 0.61 | 0.46 | +0.03 | +6.98% | 1 | 2 | 0.29 | 0.27 | 0.09 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 45.00 | 0.34 | 0.41 | 0.36 | +0.06 | +20.00% | 31 | 131 | 0.30 | 0.20 | 0.07 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 46.00 | 0.21 | 0.84 | % | 0 | 0 | 0.40 | 0.14 | 0.06 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 47.00 | 0.13 | 0.18 | 0.11 | % | 2 | 0 | 0.30 | 0.10 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST | |
| 48.00 | 0.08 | 0.12 | % | 0 | 0 | 0.31 | 0.07 | 0.03 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 49.00 | 0.01 | 0.75 | % | 0 | 0 | 0.42 | 0.04 | 0.02 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.65 | 0.02 | 0.01 | 0.00 | 5/6/2024 4:00:01 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 | 0.20 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.50 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/6/2024 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 26.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 12 | 1.34 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 27.00 | 0.00 | 0.08 | 0.41 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 28.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.86 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 29.00 | 0.00 | 0.19 | 0.02 | 0.00 | 0.00% | 0 | 6 | 0.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 31.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 32 | 0.52 | 0.00 | 0.00 | 0.00 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 32.00 | 0.01 | 0.07 | 1.59 | 0.00 | 0.00% | 0 | 8 | 0.43 | -0.01 | 0.01 | -0.01 | 4/30/2024 | 5/6/2024 4:00:01 PM EST |
| 33.00 | 0.02 | 0.08 | 0.10 | 0.00 | 0.00% | 0 | 59 | 0.40 | -0.02 | 0.01 | -0.01 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 34.00 | 0.03 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 277 | 0.38 | -0.03 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 35.00 | 0.09 | 0.12 | 0.18 | 0.00 | 0.00% | 0 | 11 | 0.37 | -0.05 | 0.02 | -0.01 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 36.00 | 0.12 | 0.15 | 0.17 | -0.04 | -19.05% | 57 | 97 | 0.34 | -0.08 | 0.04 | -0.01 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 37.00 | 0.18 | 0.24 | 0.35 | +0.01 | +2.95% | 4 | 12 | 0.33 | -0.11 | 0.05 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 38.00 | 0.30 | 0.37 | 0.46 | -0.09 | -16.37% | 23 | 47 | 0.32 | -0.16 | 0.06 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 39.00 | 0.51 | 0.57 | 0.68 | -0.24 | -26.09% | 4 | 17 | 0.31 | -0.23 | 0.08 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 40.00 | 0.76 | 0.83 | 0.98 | -0.13 | -11.72% | 2 | 30 | 0.30 | -0.32 | 0.10 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 41.00 | 1.16 | 1.24 | 1.70 | -0.11 | -6.08% | 2 | 36 | 0.30 | -0.42 | 0.11 | -0.02 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 42.00 | 1.66 | 1.76 | % | 0 | 0 | 0.30 | -0.53 | 0.11 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 43.00 | 2.20 | 2.39 | 3.00 | 0.00 | 0.00% | 0 | 9 | 0.29 | -0.64 | 0.10 | -0.02 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 44.00 | 2.67 | 3.95 | % | 0 | 0 | 0.33 | -0.73 | 0.09 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 45.00 | 3.20 | 4.75 | % | 0 | 0 | 0.54 | -0.80 | 0.07 | -0.02 | 5/6/2024 4:00:01 PM EST | |||
| 46.00 | 3.70 | 5.10 | % | 0 | 0 | 0.35 | -0.86 | 0.06 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 47.00 | 4.10 | 6.05 | % | 0 | 0 | 0.58 | -0.90 | 0.04 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 48.00 | 5.55 | 7.35 | % | 0 | 0 | 0.61 | -0.93 | 0.03 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 49.00 | 6.90 | 8.40 | % | 0 | 0 | 0.91 | -0.96 | 0.02 | -0.01 | 5/6/2024 4:00:01 PM EST | |||
| 50.00 | 7.75 | 9.35 | % | 0 | 0 | 0.54 | -0.98 | 0.01 | 0.00 | 5/6/2024 4:00:01 PM EST |