Stocks Options

LAST PRICE
42.4050
TODAY'S CHANGE (%)
Trending Down-0.2450 (-0.5744%)

Bid / Lots
42.4000/ 5
Ask / Lots
42.4100/ 2
Open / Previous Close
42.7000 / 42.6500
Day Range
Low 42.1750
High 42.9500
52 Week Range
Low 21.0200
High 42.9500
Volume
6,000,424
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 43.406

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$22.30In the Money	$22.50In the Money	$14.15In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PINSIn the Money	$19.85In the Money	$19.95In 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	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PINSIn the Money	$19.35In the Money	$19.50In 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	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PINSIn the Money	$18.85In the Money	$19.00In the Money	$17.10In 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	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$18.35In the Money	$18.45In the Money	$14.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
PINSIn the Money	$17.85In the Money	$17.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	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	$17.35In the Money	$17.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	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	60Out of the Money
PINSIn the Money	$16.85In the Money	$16.95In the Money	$16.85In the Money	$1.75In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$25.50	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	10Out of the Money
PINSIn the Money	$16.35In the Money	$16.50In the Money	$16.15In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$26.00	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	85Out of the Money
PINSIn the Money	$15.85In the Money	$16.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	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	$15.35In the Money	$15.45In the Money	$6.25In the Money	$0.00In the Money	---In the Money	3In 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	40Out of the Money
PINSIn the Money	$14.80In the Money	$15.00In the Money	$6.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PINSIn the Money	$14.35In the Money	$14.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	142Out of the Money
PINSIn the Money	$13.85In the Money	$14.00In the Money	$11.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PINSIn the Money	$13.35In the Money	$13.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	98Out of the Money
PINSIn the Money	$12.85In the Money	$13.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PINSIn the Money	$12.30In the Money	$12.50In the Money	$11.93In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$30.00	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	215Out of the Money
PINSIn the Money	$11.85In the Money	$12.00In the Money	$10.05In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$30.50	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	30Out of the Money
PINSIn the Money	$11.35In the Money	$11.45In the Money	$11.25In the Money	$2.00In the Money	6In the Money	33In the Money	Filter Table By Strike Price of$31.00	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	1,191Out of the Money
PINSIn the Money	$10.85In the Money	$11.00In the Money	$8.66In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$31.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
PINSIn the Money	$10.35In the Money	$10.50In the Money	$10.60In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$32.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,433Out of the Money
PINSIn the Money	$9.85In the Money	$10.00In the Money	$9.63In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$32.50	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	294Out of the Money
PINSIn the Money	$9.30In the Money	$9.50In the Money	$9.47In the Money	$2.22In the Money	3In the Money	373In the Money	Filter Table By Strike Price of$33.00	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	1,609Out of the Money
PINSIn the Money	$8.85In the Money	$9.00In the Money	$8.98In the Money	$2.04In the Money	1In the Money	150In the Money	Filter Table By Strike Price of$33.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	413Out of the Money
PINSIn the Money	$8.35In the Money	$8.50In the Money	$8.35In the Money	$-0.02In the Money	8In the Money	948In the Money	Filter Table By Strike Price of$34.00	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	1,539Out of the Money
PINSIn the Money	$7.85In the Money	$8.00In the Money	$8.57In the Money	$1.87In the Money	9In the Money	120In the Money	Filter Table By Strike Price of$34.50	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	117Out of the Money
PINSIn the Money	$7.30In the Money	$7.50In the Money	$7.25In the Money	$-0.12In the Money	1In the Money	194In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	128Out of the Money
PINSIn the Money	$6.85In the Money	$6.95In the Money	$7.49In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$35.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
PINSIn the Money	$6.35In the Money	$6.50In the Money	$6.50In the Money	$0.00In the Money	12In the Money	84In the Money	Filter Table By Strike Price of$36.00	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	104Out of the Money
PINSIn the Money	$5.85In the Money	$5.95In the Money	$6.23In the Money	$-0.03In the Money	4In the Money	61In the Money	Filter Table By Strike Price of$36.50	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	108Out of the Money
PINSIn the Money	$5.35In the Money	$5.45In the Money	$5.30In the Money	$-0.30In the Money	8In the Money	449In the Money	Filter Table By Strike Price of$37.00	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	321Out of the Money
PINSIn the Money	$4.85In the Money	$5.00In the Money	$4.95In the Money	$-0.02In the Money	4In the Money	461In the Money	Filter Table By Strike Price of$37.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	7Out of the Money	150Out of the Money
PINSIn the Money	$4.35In the Money	$4.45In the Money	$4.22In the Money	$-0.16In the Money	18In the Money	327In the Money	Filter Table By Strike Price of$38.00	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	1,235Out of the Money
PINSIn the Money	$3.85In the Money	$3.95In the Money	$3.87In the Money	$-0.34In the Money	2In the Money	134In the Money	Filter Table By Strike Price of$38.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	578Out of the Money
PINSIn the Money	$3.35In the Money	$3.50In the Money	$3.50In the Money	$-0.03In the Money	147In the Money	335In the Money	Filter Table By Strike Price of$39.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	766Out of the Money
PINSIn the Money	$2.82In the Money	$2.99In the Money	$3.00In the Money	$0.00In the Money	1In the Money	238In the Money	Filter Table By Strike Price of$39.50	PINSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	12Near the Money	657Near the Money
PINSIn the Money	$2.35In the Money	$2.45In the Money	$2.43In the Money	$-0.07In the Money	168In the Money	1,860In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	53Near the Money	1,601Near the Money
PINSIn the Money	$1.86In the Money	$1.94In the Money	$1.90In the Money	$-0.01In the Money	37In the Money	921In the Money	Filter Table By Strike Price of$40.50	PINSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	40Near the Money	487Near the Money
PINSIn the Money	$1.37In the Money	$1.43In the Money	$1.50In the Money	$0.05In the Money	71In the Money	448In the Money	Filter Table By Strike Price of$41.00	PINSNear the Money	$0.00Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	60Near the Money	811Near the Money
PINSIn the Money	$0.85In the Money	$0.97In the Money	$0.91In the Money	$-0.17In the Money	48In the Money	990In the Money	Filter Table By Strike Price of$41.50	PINSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	8Near the Money	259Near the Money
PINSUnderlying issue's last price	$0.38Underlying issue's last price	$0.44Underlying issue's last price	$0.42Underlying issue's last price	$-0.25Underlying issue's last price	305Underlying issue's last price	1,952Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	PINSUnderlying issue's last price	$0.00Underlying issue's last price	$0.02Underlying issue's last price	$0.01Underlying issue's last price	$-0.05Underlying issue's last price	28Underlying issue's last price	631Underlying issue's last price
PINSNear the Money	$0.03Near the Money	$0.04Near the Money	$0.09Near the Money	$-0.22Near the Money	144Near the Money	437Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	$0.12In the Money	$0.14In the Money	$0.09In the Money	$-0.11In the Money	315In the Money	709In the Money
PINSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.10Near the Money	472Near the Money	1,514Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$0.53In the Money	$0.66In the Money	$0.73In the Money	$-0.13In the Money	345In the Money	249In the Money
PINSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	16Near the Money	1,089Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$1.04In the Money	$1.15In the Money	$1.20In the Money	$-0.09In the Money	16In the Money	17In the Money
PINSNear the Money	$0.00Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	13Near the Money	265Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$1.53In the Money	$1.63In the Money	$1.78In the Money	$0.37In the Money	49In the Money	84In the Money
PINSNear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	62Near the Money	118Near the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$2.06In the Money	$2.17In the Money	$2.01In the Money	$0.00In the Money	---In the Money	5In the Money
PINSNear the Money	$0.00Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	329Near the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$2.52In the Money	$2.68In the Money	$2.76In the Money	$0.00In the Money	---In the Money	5In the Money
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	53Out of the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$3.00In the Money	$3.15In the Money	$3.75In the Money	$0.00In the Money	---In the Money	2In 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	49Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$3.50In the Money	$3.70In the Money	$3.55In the Money	$-2.55In the Money	5In the Money	3In 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	4Out of the Money	Filter Table By Strike Price of$46.50	PINSIn the Money	$4.00In the Money	$4.20In 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	47Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$4.55In the Money	$4.65In 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	12Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$5.55In the Money	$5.70In 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	2Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$6.50In the Money	$6.65In 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$50.00	PINSIn the Money	$7.50In the Money	$7.65In the Money	$9.45In 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 May 10, 2024)

Put Options (expires Friday May 10, 2024)