Stocks Options

LAST PRICE
26.4500
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
26.0200/ 1
Ask / Lots
26.3700/ 1
Open / Previous Close
0.0000 / 26.4500
Day Range
---
52 Week Range
Low 16.1400
High 29.1700
Volume
608
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 74.965

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

Call Options (expires Friday February 10, 2023)
Put Options (expires Friday February 10, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	---In the Money	---In the Money	$12.03In the Money	$0.00In the Money	---In the Money	338In the Money	Filter Table By Strike Price of$14.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PINSIn the Money	---In the Money	---In the Money	$11.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$15.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money
PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$16.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	329Out of the Money
PINSIn the Money	---In the Money	---In the Money	$9.20In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$17.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
PINSIn the Money	---In the Money	---In the Money	$8.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$17.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	76Out of the Money
PINSIn the Money	---In the Money	---In the Money	$8.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$18.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	244Out of the Money
PINSIn the Money	---In the Money	---In the Money	$7.25In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	680Out of the Money
PINSIn the Money	---In the Money	---In the Money	$7.25In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$19.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,090Out of the Money
PINSIn the Money	---In the Money	---In the Money	$6.30In the Money	$0.00In the Money	---In the Money	45In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,061Out of the Money
PINSIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$20.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,227Out of the Money
PINSIn the Money	---In the Money	---In the Money	$5.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,334Out of the Money
PINSIn the Money	---In the Money	---In the Money	$4.80In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$21.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	776Out of the Money
PINSIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,215Out of the Money
PINSIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$22.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,177Out of the Money
PINSIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	144In the Money	Filter Table By Strike Price of$23.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2,750Out of the Money
PINSIn the Money	---In the Money	---In the Money	$2.74In the Money	$0.00In the Money	---In the Money	107In the Money	Filter Table By Strike Price of$23.50	PINSNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	1,553Near the Money
PINSIn the Money	---In the Money	---In the Money	$2.52In the Money	$0.00In the Money	---In the Money	154In the Money	Filter Table By Strike Price of$24.00	PINSNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	3,774Near the Money
PINSIn the Money	---In the Money	---In the Money	$1.88In the Money	$0.00In the Money	---In the Money	225In the Money	Filter Table By Strike Price of$24.50	PINSNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	6,990Near the Money
PINSIn the Money	---In the Money	---In the Money	$1.47In the Money	$0.00In the Money	---In the Money	855In the Money	Filter Table By Strike Price of$25.00	PINSNear the Money	---Near the Money	---Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	6,447Near the Money
PINSIn the Money	---In the Money	---In the Money	$1.18In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$25.50	PINSNear the Money	---Near the Money	---Near the Money	$0.21Near the Money	$0.00Near the Money	---Near the Money	1,214Near the Money
PINSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.82Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	743Underlying issue's last price	Filter Table By Strike Price of$26.00Underlying issue's last price	PINSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.35Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	2,571Underlying issue's last price
PINSNear the Money	---Near the Money	---Near the Money	$0.56Near the Money	$0.00Near the Money	---Near the Money	1,004Near the Money	Filter Table By Strike Price of$26.50	PINSIn the Money	---In the Money	---In the Money	$0.57In the Money	$0.00In the Money	---In the Money	2,095In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.36Near the Money	$0.00Near the Money	---Near the Money	3,757Near the Money	Filter Table By Strike Price of$27.00	PINSIn the Money	---In the Money	---In the Money	$0.85In the Money	$0.00In the Money	---In the Money	2,478In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.23Near the Money	$0.00Near the Money	---Near the Money	1,987Near the Money	Filter Table By Strike Price of$27.50	PINSIn the Money	---In the Money	---In the Money	$1.23In the Money	$0.00In the Money	---In the Money	2,402In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	3,311Near the Money	Filter Table By Strike Price of$28.00	PINSIn the Money	---In the Money	---In the Money	$1.64In the Money	$0.00In the Money	---In the Money	3,618In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	3,495Near the Money	Filter Table By Strike Price of$28.50	PINSIn the Money	---In the Money	---In the Money	$2.30In the Money	$0.00In the Money	---In the Money	483In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	15,721Near the Money	Filter Table By Strike Price of$29.00	PINSIn the Money	---In the Money	---In the Money	$2.62In the Money	$0.00In the Money	---In the Money	246In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,373Out of the Money	Filter Table By Strike Price of$29.50	PINSIn the Money	---In the Money	---In the Money	$2.67In the Money	$0.00In the Money	---In the Money	104In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8,371Out of the Money	Filter Table By Strike Price of$30.00	PINSIn the Money	---In the Money	---In the Money	$3.55In the Money	$0.00In the Money	---In the Money	456In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5,297Out of the Money	Filter Table By Strike Price of$30.50	PINSIn the Money	---In the Money	---In the Money	$4.05In the Money	$0.00In the Money	---In the Money	34In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2,934Out of the Money	Filter Table By Strike Price of$31.00	PINSIn the Money	---In the Money	---In the Money	$4.60In the Money	$0.00In the Money	---In the Money	66In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	526Out of the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	---In the Money	---In the Money	$5.25In the Money	$0.00In the Money	---In the Money	19In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,918Out of the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	143In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	4,893Out of the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	---In the Money	---In the Money	$6.37In the Money	$0.00In the Money	---In the Money	4In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,242Out of the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	---In the Money	---In the Money	$6.81In the Money	$0.00In the Money	---In the Money	32In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	314Out of the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	---In the Money	---In the Money	$7.10In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,467Out of the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	---In the Money	---In the Money	$6.42In the Money	$0.00In the Money	---In the Money	2In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,212Out of the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	---In the Money	---In the Money	$8.35In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,539Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	---In the Money	---In the Money	$8.80In the Money	$0.00In the Money	---In the Money	8In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	345Out of the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,367Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	604Out of the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	921Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	559Out of the Money	Filter Table By Strike Price of$37.50	PINSIn the Money	---In the Money	---In the Money	$11.42In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	737Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	---In the Money	---In the Money	$10.10In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money	Filter Table By Strike Price of$38.50	PINSIn the Money	---In the Money	---In the Money	$12.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3,649Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	456Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	199Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	339Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	---In the Money	---In the Money	$16.50In 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 February 10, 2023)

Put Options (expires Friday February 10, 2023)