Stocks Options

LAST PRICE
34.0200
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
34.0500/ 1
Ask / Lots
34.0900/ 1
Open / Previous Close
33.4900 / 34.0200
Day Range
Low 33.3700
High 34.0400
52 Week Range
Low 20.6000
High 35.0300
Volume
6,256,226
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 46.864

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

Call Options (expires Friday December 08, 2023)
Put Options (expires Friday December 08, 2023)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$18.95In the Money	$20.00In the Money	$19.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$15.00	PINSOut of the Money	$0.00Out 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
PINSIn the Money	$17.95In the Money	$18.10In the Money	$17.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$16.00	PINSOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$16.95In the Money	$17.10In the Money	$16.20In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$17.00	PINSOut of the Money	$0.00Out 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	$15.90In the Money	$16.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$18.00	PINSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PINSIn the Money	$14.85In the Money	$15.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PINSIn the Money	$13.95In the Money	$14.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	91Out of the Money
PINSIn the Money	$12.90In the Money	$13.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PINSIn the Money	$12.40In the Money	$12.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	PINSOut of the Money	$0.00Out 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	$11.90In the Money	$12.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money
PINSIn the Money	$11.45In the Money	$11.60In 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	$0.00Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.90In the Money	$11.10In the Money	$11.25In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$23.00	PINSOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PINSIn the Money	$10.45In the Money	$10.60In 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	$0.00Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$9.95In the Money	$10.10In the Money	$5.46In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PINSIn the Money	$9.45In the Money	$9.60In the Money	$10.05In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.50	PINSOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.95In the Money	$9.10In the Money	$8.85In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money
PINSIn the Money	$8.45In the Money	$8.60In the Money	$8.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	$0.00Out of the Money	$0.61Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$7.95In the Money	$8.10In the Money	$7.52In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	106Out of the Money
PINSIn the Money	$7.50In the Money	$7.60In the Money	$7.42In the Money	$-0.08In the Money	1In the Money	14In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
PINSIn the Money	$6.95In the Money	$7.10In the Money	$7.00In the Money	$0.25In the Money	10In the Money	22In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	143Out of the Money
PINSIn the Money	$6.35In the Money	$6.60In the Money	$5.55In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
PINSIn the Money	$5.95In the Money	$6.10In the Money	$6.00In the Money	$-0.11In the Money	15In the Money	44In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
PINSIn the Money	$5.50In the Money	$5.60In the Money	$6.44In the Money	$0.00In the Money	---In the Money	50In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	105Out of the Money
PINSIn the Money	$5.00In the Money	$5.10In the Money	$4.75In the Money	$-0.10In the Money	9In the Money	171In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	366Out of the Money
PINSIn the Money	$4.50In the Money	$4.60In the Money	$5.05In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	45Out of the Money
PINSIn the Money	$4.00In the Money	$4.10In the Money	$3.95In the Money	$0.36In the Money	16In the Money	217In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	228Out of the Money
PINSIn the Money	$3.50In the Money	$3.60In the Money	$4.44In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$30.50	PINSOut of the Money	$0.00Out of the Money	$0.31Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PINSIn the Money	$3.00In the Money	$3.10In the Money	$2.95In the Money	$0.11In the Money	3In the Money	715In the Money	Filter Table By Strike Price of$31.00	PINSOut of the Money	$0.00Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	323Out of the Money
PINSIn the Money	$2.50In the Money	$2.61In the Money	$2.68In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$31.50	PINSNear the Money	$0.00Near the Money	$0.29Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	78Near the Money
PINSIn the Money	$2.00In the Money	$2.23In the Money	$1.69In the Money	$0.08In the Money	3In the Money	223In the Money	Filter Table By Strike Price of$32.00	PINSNear the Money	$0.00Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.01Near the Money	2Near the Money	397Near the Money
PINSIn the Money	$1.51In the Money	$1.66In the Money	$1.51In the Money	$-0.08In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$32.50	PINSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.05Near the Money	175Near the Money	1,026Near the Money
PINSIn the Money	$1.03In the Money	$1.19In the Money	$0.99In the Money	$0.24In the Money	156In the Money	656In the Money	Filter Table By Strike Price of$33.00	PINSNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.11Near the Money	76Near the Money	805Near the Money
PINSIn the Money	$0.58In the Money	$0.66In the Money	$0.58In the Money	$0.15In the Money	70In the Money	316In the Money	Filter Table By Strike Price of$33.50	PINSNear the Money	$0.08Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.23Near the Money	413Near the Money	846Near the Money
PINSUnderlying issue's last price	$0.26Underlying issue's last price	$0.32Underlying issue's last price	$0.23Underlying issue's last price	$0.05Underlying issue's last price	114Underlying issue's last price	835Underlying issue's last price	Filter Table By Strike Price of$34.00Underlying issue's last price	PINSUnderlying issue's last price	$0.23Underlying issue's last price	$0.27Underlying issue's last price	$0.22Underlying issue's last price	$-0.40Underlying issue's last price	34Underlying issue's last price	1,540Underlying issue's last price
PINSNear the Money	$0.09Near the Money	$0.11Near the Money	$0.10Near the Money	$0.02Near the Money	126Near the Money	632Near the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$0.54In the Money	$0.60In the Money	$0.63In the Money	$-0.39In the Money	24In the Money	203In the Money
PINSNear the Money	$0.03Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.01Near the Money	147Near the Money	1,393Near the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$0.91In the Money	$1.03In the Money	$1.11In the Money	$0.08In the Money	27In the Money	198In the Money
PINSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.02Near the Money	128Near the Money	565Near the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$1.39In the Money	$1.52In the Money	$1.47In the Money	$0.00In the Money	---In the Money	2In the Money
PINSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	24Near the Money	203Near the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$1.91In the Money	$2.00In the Money	$2.29In the Money	$0.00In the Money	---In the Money	15In the Money
PINSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	428Near the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	$2.42In the Money	$2.50In the Money	$2.82In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.00Near the Money	$0.04Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	212Near the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$2.90In the Money	$3.05In the Money	$2.76In the Money	$0.00In the Money	---In the Money	2In the Money
PINSOut of the Money	$0.00Out of the Money	$0.44Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$37.50	PINSIn the Money	$3.40In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$3.90In the Money	$4.05In the Money	$4.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$38.50	PINSIn the Money	$4.40In the Money	$4.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$0.41Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$4.90In the Money	$5.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$0.41Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$5.90In the Money	$6.00In the Money	$7.05In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$0.41Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$6.90In the Money	$7.00In the Money	$6.75In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$0.41Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$7.90In the Money	$8.00In the Money	$7.85In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$0.41Out 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	$8.90In the Money	$9.00In the Money	$9.30In 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 December 08, 2023)

Put Options (expires Friday December 08, 2023)