Stocks Options

LAST PRICE
32.5800
TODAY'S CHANGE (%)
Trending Down-0.6700 (-2.0150%)

Bid / Lots
32.5000/ 1
Ask / Lots
32.7600/ 2
Open / Previous Close
33.2500 / 33.2500
Day Range
Low 32.5550
High 33.3400
52 Week Range
Low 23.5900
High 45.1850
Volume
6,581,356
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 43.856

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$12.55In the Money	$13.75In the Money	$13.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$19.00	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$11.60In the Money	$12.75In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$11.40In the Money	$11.75In the Money	$11.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$9.15In the Money	$11.85In the Money	$10.85In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.60In the Money	$11.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.40In the Money	$9.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	PINSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.05In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	PINSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.55In the Money	$8.75In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.65In the Money	$9.15In the Money	$8.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.50	PINSOut of the Money	---Out of the Money	$1.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.00In the Money	$7.75In the Money	$8.09In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	$0.83Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$6.05In the Money	$7.25In the Money	$7.35In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	$0.83Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$5.60In the Money	$6.75In the Money	$6.80In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PINSIn the Money	$5.95In the Money	$6.25In the Money	$6.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
PINSIn the Money	$3.95In the Money	$5.75In the Money	$5.65In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
PINSIn the Money	$4.10In the Money	$5.25In the Money	$6.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	---Out of the Money	$1.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PINSIn the Money	$3.15In the Money	$4.75In the Money	$4.90In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	106Out of the Money	1,006Out of the Money
PINSIn the Money	$3.10In the Money	$4.25In the Money	$4.80In the Money	$0.50In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	---Out of the Money	$0.14Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
PINSIn the Money	$2.92In the Money	$3.75In the Money	$3.65In the Money	$-0.20In the Money	5In the Money	18In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	10Out of the Money	51Out of the Money
PINSIn the Money	$1.97In the Money	$3.25In the Money	$3.35In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	---Out of the Money	$0.16Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
PINSIn the Money	$2.59In the Money	$2.76In the Money	$3.24In the Money	$0.00In the Money	---In the Money	100In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	$0.01Near the Money	$0.06Near the Money	$0.02Near the Money	$-0.03Near the Money	22Near the Money	144Near the Money
PINSIn the Money	$1.43In the Money	$2.64In the Money	$2.13In the Money	$-0.43In the Money	2In the Money	29In the Money	Filter Table By Strike Price of$30.50	PINSNear the Money	$0.03Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.02Near the Money	25Near the Money	113Near the Money
PINSIn the Money	$1.51In the Money	$2.36In the Money	$2.10In the Money	$-0.20In the Money	12In the Money	284In the Money	Filter Table By Strike Price of$31.00	PINSNear the Money	$0.06Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.02Near the Money	67Near the Money	319Near the Money
PINSIn the Money	$1.03In the Money	$1.30In the Money	$1.40In the Money	$-0.56In the Money	1In the Money	154In the Money	Filter Table By Strike Price of$31.50	PINSNear the Money	$0.11Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.07Near the Money	99Near the Money	234Near the Money
PINSIn the Money	$0.77In the Money	$1.58In the Money	$1.00In the Money	$-0.45In the Money	54In the Money	333In the Money	Filter Table By Strike Price of$32.00	PINSNear the Money	$0.23Near the Money	$0.26Near the Money	$0.20Near the Money	$0.03Near the Money	133Near the Money	341Near the Money
PINSUnderlying issue's last price	$0.54Underlying issue's last price	$0.58Underlying issue's last price	$0.56Underlying issue's last price	$-0.54Underlying issue's last price	125Underlying issue's last price	336Underlying issue's last price	Filter Table By Strike Price of$32.50Underlying issue's last price	PINSUnderlying issue's last price	$0.42Underlying issue's last price	$0.46Underlying issue's last price	$0.40Underlying issue's last price	$0.13Underlying issue's last price	205Underlying issue's last price	322Underlying issue's last price
PINSNear the Money	$0.31Near the Money	$0.35Near the Money	$0.33Near the Money	$-0.38Near the Money	2,623Near the Money	5,572Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$0.69In the Money	$0.74In the Money	$0.60In the Money	$0.16In the Money	2,373In the Money	3,809In the Money
PINSNear the Money	$0.16Near the Money	$0.19Near the Money	$0.20Near the Money	$-0.26Near the Money	382Near the Money	359Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$1.02In the Money	$1.14In the Money	$0.68In the Money	$0.02In the Money	24In the Money	82In the Money
PINSNear the Money	$0.08Near the Money	$0.11Near the Money	$0.08Near the Money	$-0.21Near the Money	1,092Near the Money	9,257Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$1.41In the Money	$1.74In the Money	$1.40In the Money	$0.14In the Money	1In the Money	4In the Money
PINSNear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.12Near the Money	134Near the Money	278Near the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$1.80In the Money	$2.26In the Money	$1.59In the Money	$0.00In the Money	---In the Money	15In the Money
PINSNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.08Near the Money	39Near the Money	798Near the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$2.30In the Money	$2.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.08Near the Money	$0.04Near the Money	$-0.02Near the Money	5Near the Money	57Near the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$2.72In the Money	$4.65In the Money	$2.73In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	16Out of the Money	67Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$3.30In the Money	$3.50In the Money	$3.30In the Money	$0.59In the Money	6In the Money	30In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	$2.64In the Money	$5.20In the Money	$3.81In the Money	$0.00In the Money	---In the Money	4In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	1Out of the Money	235Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$4.30In the Money	$5.45In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.14Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	PINSIn the Money	$4.80In the Money	$5.95In the Money	$4.95In the Money	$0.00In the Money	---In the Money	5In the Money
PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$5.30In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.34Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	PINSIn the Money	$5.15In the Money	$6.10In the Money	$5.80In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$6.25In the Money	$7.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	PINSIn the Money	$6.50In the Money	$7.95In the Money	$6.25In the Money	$6.25In the Money	1In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$7.30In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.96Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	PINSIn the Money	$7.80In the Money	$9.50In the Money	$7.60In the Money	$0.00In the Money	---In the Money	5In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$7.85In the Money	$8.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.77Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	PINSIn the Money	$8.30In the Money	$10.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$9.30In the Money	$9.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$10.30In the Money	$11.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Pinterest Inc
NYSE:PINSUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday October 11, 2024)

Put Options (expires Friday October 11, 2024)