Stocks Options

LAST PRICE
33.9600
TODAY'S CHANGE (%)
Trending Up1.3200 (4.0441%)

Bid / Lots
33.9600/ 5
Ask / Lots
34.2600/ 1
Open / Previous Close
34.3200 / 32.6400
Day Range
Low 33.4700
High 34.3500
52 Week Range
Low 20.6000
High 41.6000
Volume
12,886,057
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 41.948

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

Call Options (expires Friday April 26, 2024)
Put Options (expires Friday April 26, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$8.85In the Money	$10.75In the Money	$8.91In the Money	$1.50In the Money	38In 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	50Out 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$26.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	761Out of the Money	---Out of the Money
PINSIn the Money	$5.75In the Money	$7.95In the Money	$5.90In the Money	$0.00In the Money	29In the Money	---In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
PINSIn the Money	$2.81In the Money	$6.50In the Money	$4.84In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$3.70In the Money	$4.50In the Money	$4.50In the Money	$0.00In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.06Out of the Money	10Out of the Money	---Out of the Money
PINSIn the Money	$4.50In the Money	$7.00In the Money	$4.91In the Money	$1.36In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.02Out of the Money	2Out of the Money	---Out of the Money
PINSIn the Money	$2.33In the Money	$3.30In the Money	$3.20In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$2.63In the Money	$5.65In the Money	$3.95In the Money	$1.94In the Money	42In 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	$0.01Out of the Money	$-0.01Out of the Money	4Out of the Money	---Out of the Money
PINSIn the Money	$2.88In the Money	$3.60In the Money	$3.28In the Money	$2.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$30.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
PINSIn the Money	$2.69In the Money	$4.05In the Money	$2.36In the Money	$1.59In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$31.00	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	1Near the Money	---Near the Money
PINSIn the Money	$2.18In the Money	$4.50In the Money	$2.49In the Money	$1.29In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$31.50	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.10Near the Money	8Near the Money	---Near the Money
PINSIn the Money	$1.53In the Money	$2.09In the Money	$1.90In the Money	$0.92In the Money	93In 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	$-0.24Near the Money	373Near the Money	---Near the Money
PINSIn the Money	$1.22In the Money	$1.71In the Money	$1.45In the Money	$0.88In the Money	152In the Money	---In the Money	Filter Table By Strike Price of$32.50	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.37Near the Money	100Near the Money	---Near the Money
PINSIn the Money	$0.71In the Money	$1.24In the Money	$0.92In the Money	$0.52In the Money	508In 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	$-0.58Near the Money	57Near the Money	---Near the Money
PINSUnderlying issue's last price	$0.21Underlying issue's last price	$0.73Underlying issue's last price	$0.48Underlying issue's last price	$0.27Underlying issue's last price	907Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$33.50Underlying issue's last price	PINSUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.99Underlying issue's last price	140Underlying issue's last price	---Underlying issue's last price
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.11Near the Money	2,203Near the Money	---Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	---In the Money	$1.06In the Money	$0.10In the Money	$-1.24In the Money	4,558In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	277Near the Money	---Near the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$0.27In the Money	$0.73In the Money	$0.66In the Money	$-1.18In the Money	109In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	959Near the Money	---Near the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$0.94In the Money	$1.28In the Money	$1.03In the Money	$-1.15In the Money	72In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	90Near the Money	---Near the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	26Near the Money	---Near the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$1.79In the Money	$2.52In the Money	$2.03In the Money	$-0.80In the Money	77In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.06Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	$2.39In the Money	$2.80In the Money	$2.53In the Money	$-0.82In the Money	2In 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	624Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$1.36In the Money	$3.15In the Money	$3.10In the Money	$-0.73In the Money	34In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	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	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$5.15In the Money	$6.95In the Money	$5.25In the Money	$0.00In the Money	100In 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$38.50	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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$4.70In the Money	$6.90In the Money	$7.60In the Money	$0.00In the Money	2In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$5.90In the Money	$6.15In the Money	$6.05In the Money	$-1.10In the Money	31In the Money	---In the Money
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	Filter Table By Strike Price of$41.00	PINSIn the Money	$6.40In the Money	$8.05In the Money	$6.80In the Money	$0.00In the Money	2In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$7.50In the Money	$8.15In the Money	$7.80In the Money	$0.00In the Money	12In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$10.05In the Money	$10.30In the Money	$10.30In the Money	$-0.20In the Money	7In the Money	---In the Money
PINSOut of the Money	$0.04Out of the Money	$0.22Out of the Money	$0.10Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$8.50In the Money	$11.25In the Money	$9.80In the Money	$0.00In the Money	6In the Money	---In 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	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$11.15In the Money	$12.25In the Money	$11.05In the Money	$-1.45In the Money	7In 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 April 26, 2024)

Put Options (expires Friday April 26, 2024)