Stocks Options

LAST PRICE
34.7900
TODAY'S CHANGE (%)
Trending Up0.7200 (2.1133%)

Bid / Lots
34.8500/ 1
Ask / Lots
35.0000/ 2
Open / Previous Close
34.1700 / 34.0700
Day Range
Low 33.9500
High 35.0300
52 Week Range
Low 20.6000
High 35.0300
Volume
12,507,297
above 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 47.334

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

Call Options (expires Friday December 01, 2023)
Put Options (expires Friday December 01, 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	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$15.00	PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	24Out of the Money	---Out of the Money
PINSIn the Money	---In the Money	---In the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$17.00	PINSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	25Out of the Money	---Out of the Money
PINSIn the Money	$16.00In the Money	$16.10In the Money	$16.35In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$18.00	PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	PINSOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PINSIn the Money	$10.90In the Money	$11.10In the Money	$10.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
PINSIn the Money	$13.65In the Money	$13.85In the Money	$13.74In the Money	$0.34In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PINSIn the Money	$12.65In the Money	$12.85In the Money	$12.85In the Money	$0.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$11.00In the Money	$11.20In the Money	$11.70In the Money	$1.70In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$23.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$9.95In the Money	$10.20In the Money	$9.95In the Money	$0.88In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
PINSIn the Money	$9.70In the Money	$9.85In the Money	$9.30In the Money	$0.40In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$8.50In the Money	$8.75In the Money	$8.23In the Money	$1.08In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.65In the Money	$8.85In the Money	$8.85In the Money	$0.17In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
PINSIn the Money	$7.50In the Money	$7.65In the Money	$7.25In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	130Out of the Money	---Out of the Money
PINSIn the Money	$7.65In the Money	$7.85In the Money	$7.85In the Money	$0.78In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$7.25In the Money	$7.55In the Money	$7.30In the Money	$2.40In the Money	155In the Money	---In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.70In the Money	$6.85In the Money	$6.77In the Money	$0.52In the Money	206In the Money	---In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	9Out of the Money	---Out of the Money
PINSIn the Money	$6.15In the Money	$6.35In the Money	$6.41In the Money	$0.66In the Money	50In the Money	---In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$5.70In the Money	$5.85In the Money	$5.90In the Money	$1.05In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	32Out of the Money	---Out of the Money
PINSIn the Money	$5.25In the Money	$5.35In the Money	$5.30In the Money	$0.55In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
PINSIn the Money	$4.70In the Money	$4.85In the Money	$4.87In the Money	$0.77In the Money	37In the Money	---In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money
PINSIn the Money	$4.25In the Money	$4.35In the Money	$4.43In the Money	$1.24In the Money	26In the Money	---In the Money	Filter Table By Strike Price of$30.50	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	6Out of the Money	---Out of the Money
PINSIn the Money	$3.75In the Money	$3.85In the Money	$3.85In the Money	$0.72In the Money	119In the Money	---In the Money	Filter Table By Strike Price of$31.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$3.25In the Money	$3.35In the Money	$3.40In the Money	$0.83In the Money	48In the Money	---In the Money	Filter Table By Strike Price of$31.50	PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	29Out of the Money	---Out of the Money
PINSIn the Money	$2.68In the Money	$2.91In the Money	$2.85In the Money	$1.00In the Money	1,274In the Money	---In the Money	Filter Table By Strike Price of$32.00	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	---Near the Money
PINSIn the Money	$2.21In the Money	$2.34In the Money	$2.43In the Money	$0.84In the Money	229In the Money	---In the Money	Filter Table By Strike Price of$32.50	PINSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.07Near the Money	90Near the Money	---Near the Money
PINSIn the Money	$1.68In the Money	$1.88In the Money	$1.85In the Money	$0.79In the Money	165In the Money	---In the Money	Filter Table By Strike Price of$33.00	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	28Near the Money	---Near the Money
PINSIn the Money	$1.20In the Money	$1.48In the Money	$1.45In the Money	$0.87In the Money	121In the Money	---In the Money	Filter Table By Strike Price of$33.50	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	5Near the Money	---Near the Money
PINSIn the Money	$0.73In the Money	$0.83In the Money	$0.85In the Money	$0.56In the Money	856In the Money	---In the Money	Filter Table By Strike Price of$34.00	PINSNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.23Near the Money	152Near the Money	---Near the Money
PINSUnderlying issue's last price	$0.26Underlying issue's last price	$0.33Underlying issue's last price	$0.33Underlying issue's last price	$0.23Underlying issue's last price	788Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$34.50Underlying issue's last price	PINSUnderlying issue's last price	---Underlying issue's last price	$0.02Underlying issue's last price	$0.02Underlying issue's last price	$-0.67Underlying issue's last price	41Underlying issue's last price	---Underlying issue's last price
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	2,379Near the Money	---Near the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$0.17In the Money	$0.27In the Money	$0.13In the Money	$-0.85In the Money	42In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$0.64In the Money	$0.78In the Money	$0.49In the Money	$-2.00In the Money	1In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$0.00Near the Money	13Near the Money	---Near the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$1.17In the Money	$1.26In the Money	$1.41In the Money	$0.00In the Money	2In the Money	---In the Money
PINSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	$1.60In the Money	$1.78In the Money	$1.84In the Money	$-0.82In the Money	4In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$2.07In the Money	$2.32In the Money	$2.89In the Money	$0.00In the Money	2In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$3.15In the Money	$3.35In the Money	$2.99In the Money	$0.00In the Money	6In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$7.15In the Money	$7.30In the Money	$7.30In the Money	$0.00In the Money	2In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$6.15In the Money	$6.30In the Money	$7.00In the Money	$-0.05In the Money	5In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$7.15In the Money	$7.30In the Money	$8.00In the Money	$-0.05In the Money	11In 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 01, 2023)

Put Options (expires Friday December 01, 2023)