Free Trial

Pinterest (PINS) Options Chain & Prices

Pinterest logo
$32.25 -0.01 (-0.04%)
Closing price 03:59 PM Eastern
Extended Trading
$32.04 -0.21 (-0.64%)
As of 07:59 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

PINS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
5/23/2025$26.00$0.002Put1 - - 127
(+0)
103.56%
(+12.37%)
-0.0023461
5/23/2025$27.00$0.003Put9 - - 53
(+2)
92.49%
(+10.39%)
-0.0045531
5/23/2025$27.50$0.004Put20 - - 164
(+113)
87.06%
(+9.35%)
-0.0065151
5/23/2025$28.00$4.251Call340170100737
(-22)
81.73%
(+8.24%)
0.99055826
5/23/2025$28.50$3.754Call20 - - 42
(+16)
76.54%
(+7.05%)
0.9857825
5/23/2025$29.00$0.014Put1 - 1295
(+1)
71.56%
(+5.75%)
-0.0221531
5/23/2025$29.00$3.260Call101 - 1285
(+0)
71.56%
(+5.75%)
0.9779372
5/23/2025$30.00$0.038Put1002937169
(+7)
62.84%
(+2.94%)
-0.05942820
5/23/2025$30.00$2.285Call12 - 1989
(+0)
62.84%
(+2.94%)
0.9406943
5/23/2025$30.50$0.070Put54 - 153
(+46)
59.77%
(+2.08%)
-0.1026123
5/23/2025$30.50$1.817Call11 - 97
(+0)
59.77%
(+2.08%)
0.8975951
5/23/2025$31.00$0.133Put1123076994
(+482)
57.99%
(+2.56%)
-0.1764898
5/23/2025$31.00$1.380Call31720963
(-10)
57.99%
(+2.56%)
0.82396111
5/23/2025$31.50$0.245Put1,586551,5291624
(-6)
56.88%
(+4.07%)
-0.28468774
5/23/2025$31.50$0.992Call841128
(+36)
56.88%
(+4.07%)
0.7163543
5/23/2025$32.00$0.421Put18769321168
(+795)
56.07%
(+5.51%)
-0.42102733
5/23/2025$32.00$0.668Call1305044581
(+164)
56.07%
(+5.51%)
0.58114142
5/23/2025$32.50$0.676Put223211931459
(-30)
56.00%
(+6.41%)
-0.56905631
5/23/2025$32.50$0.421Call1,3513159191657
(+46)
59.73%
(+9.65%)
0.434703149
5/23/2025$33.00$1.007Put45423141
(-20)
56.41%
(+6.49%)
-0.70524926
5/23/2025$33.00$0.251Call3,9301,4101,0683540
(+492)
56.35%
(+6.43%)
0.300096419
5/23/2025$33.50$1.396Put77 - 18
(-1)
56.46%
(+5.72%)
-0.8168716
5/23/2025$33.50$0.137Call4,2591,9521,405229
(+22)
54.53%
(+3.79%)
0.189608662
5/23/2025$34.00$1.830Put19103142
(+0)
56.05%
(+4.65%)
-0.8994435
5/23/2025$34.00$0.067Call48,42623,81622,6692239
(+53)
56.98%
(+3.23%)
0.1075692,134
5/23/2025$34.50$0.031Call713025247
(+3)
56.23%
(+4.34%)
0.05668723
5/23/2025$35.00$0.017Call36287926
(+22)
58.35%
(+5.75%)
0.03179913
5/23/2025$35.50$0.011Call80 - - 53
(+0)
62.40%
(+8.49%)
0.0208531
5/23/2025$36.00$3.778Put31131512
(-3)
66.97%
(+10.90%)
-0.99028423
5/23/2025$36.00$0.008Call1 - 168
(+28)
66.97%
(+10.90%)
0.0148271
5/23/2025$36.50$0.006Call55173842
(+0)
70.89%
(+11.87%)
0.0103627
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PINS) was last updated on 5/21/2025 by MarketBeat.com Staff
From Our Partners