Stocks Options

LAST PRICE
33.7400
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.2955%)

Bid / Lots
33.7000/ 10
Ask / Lots
33.8700/ 3
Open / Previous Close
33.5800 / 33.8400
Day Range
Low 33.3300
High 33.8400
52 Week Range
Low 23.5900
High 45.1850
Volume
6,596,883
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 43.775

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$13.75In the Money	$14.95In the Money	$13.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$19.00	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$13.75In the Money	$13.95In the Money	$13.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$12.75In the Money	$13.60In the Money	$12.75In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out 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	$10.70In the Money	$12.25In the Money	$10.85In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.10In the Money	$11.45In 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	---Out 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	$10.75In the Money	$12.55In the Money	$9.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$23.00	PINSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.25In the Money	$10.45In the Money	$9.15In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$23.50	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.65In the Money	$10.90In the Money	$9.50In the Money	$0.85In the Money	1In the Money	11In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$7.25In the Money	$9.45In the Money	$9.00In the Money	$0.85In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$24.50	PINSOut of the Money	---Out 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	$6.75In the Money	$8.95In the Money	$8.09In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$6.25In the Money	$9.40In the Money	$7.35In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.70In the Money	$7.90In the Money	$6.80In the Money	$0.00In the Money	---In the Money	18In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PINSIn the Money	$7.25In the Money	$7.45In the Money	$6.30In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
PINSIn the Money	$5.00In the Money	$8.80In the Money	$5.65In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
PINSIn the Money	$6.30In the Money	$6.45In the Money	$6.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PINSIn the Money	$4.00In the Money	$5.95In the Money	$5.45In the Money	$0.00In the Money	---In the Money	13In 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	$0.00Out of the Money	---Out of the Money	1,033Out of the Money
PINSIn the Money	$4.30In the Money	$5.40In the Money	$4.95In the Money	$-0.25In the Money	12In the Money	6In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
PINSIn the Money	$3.75In the Money	$4.95In the Money	$4.45In the Money	$0.85In the Money	3In the Money	21In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money
PINSIn the Money	$4.25In the Money	$4.45In the Money	$3.35In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	---Out of the Money	$0.46Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
PINSIn the Money	$2.76In the Money	$3.95In the Money	$3.73In the Money	$-0.27In the Money	15In the Money	100In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.10Out of the Money	$0.01Out of the Money	100Out of the Money	134Out of the Money
PINSIn the Money	$2.65In the Money	$3.45In the Money	$3.05In the Money	$0.92In the Money	9In the Money	30In the Money	Filter Table By Strike Price of$30.50	PINSOut of the Money	---Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	113Out of the Money
PINSIn the Money	$2.78In the Money	$2.91In the Money	$2.84In the Money	$-0.15In the Money	17In the Money	237In the Money	Filter Table By Strike Price of$31.00	PINSNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	343Near the Money
PINSIn the Money	$2.28In the Money	$2.87In the Money	$2.03In the Money	$-0.27In the Money	3In the Money	109In the Money	Filter Table By Strike Price of$31.50	PINSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	5Near the Money	328Near the Money
PINSIn the Money	$1.60In the Money	$2.11In the Money	$1.52In the Money	$-0.42In the Money	10In the Money	349In the Money	Filter Table By Strike Price of$32.00	PINSNear the Money	$0.01Near the Money	$0.14Near the Money	$0.03Near the Money	$0.01Near the Money	2Near the Money	419Near the Money
PINSIn the Money	$1.11In the Money	$2.25In the Money	$1.38In the Money	$-0.10In the Money	41In the Money	299In the Money	Filter Table By Strike Price of$32.50	PINSNear the Money	---Near the Money	$0.15Near the Money	$0.03Near the Money	$0.00Near the Money	2Near the Money	373Near the Money
PINSIn the Money	$0.67In the Money	$0.91In the Money	$0.88In the Money	$-0.15In the Money	79In the Money	4,829In the Money	Filter Table By Strike Price of$33.00	PINSNear the Money	$0.02Near the Money	$0.24Near the Money	$0.06Near the Money	$-0.02Near the Money	42Near the Money	5,982Near the Money
PINSUnderlying issue's last price	$0.29Underlying issue's last price	$0.48Underlying issue's last price	$0.47Underlying issue's last price	$-0.16Underlying issue's last price	79Underlying issue's last price	631Underlying 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	$0.26Underlying issue's last price	$0.20Underlying issue's last price	$0.01Underlying issue's last price	18Underlying issue's last price	104Underlying issue's last price
PINSNear the Money	$0.01Near the Money	$0.18Near the Money	$0.19Near the Money	$-0.15Near the Money	3,396Near the Money	8,843Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$0.22In the Money	$0.53In the Money	$0.61In the Money	$0.18In the Money	85In the Money	124In the Money
PINSNear the Money	$0.04Near the Money	$0.09Near the Money	$0.06Near the Money	$-0.08Near the Money	2,101Near the Money	578Near the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$0.67In the Money	$1.92In the Money	$0.79In the Money	$0.00In the Money	---In the Money	29In the Money
PINSNear the Money	$0.02Near the Money	$0.05Near the Money	$0.06Near the Money	$0.00Near the Money	204Near the Money	1,010Near the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$0.79In the Money	$1.68In the Money	$1.22In the Money	$0.00In the Money	---In the Money	2In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.16Near the Money	$0.11Near the Money	1Near the Money	389Near the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$1.59In the Money	$1.91In the Money	$1.81In the Money	$0.00In the Money	---In the Money	1In the Money
PINSNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.01Near the Money	1Near the Money	79Near the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$2.13In the Money	$2.38In the Money	$2.21In the Money	$-0.03In the Money	23In the Money	46In the Money
PINSNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	3Near the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	$2.60In the Money	$2.73In the Money	$3.81In the Money	$0.00In the Money	---In 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	---Out of the Money	190Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$3.10In the Money	$5.30In the Money	$3.45In the Money	$0.35In the Money	1In the Money	4In the Money
PINSOut of the Money	---Out 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	Filter Table By Strike Price of$37.50	PINSIn the Money	$3.60In the Money	$5.70In the Money	$3.70In the Money	$-1.00In the Money	8In the Money	4In the Money
PINSOut of the Money	---Out of the Money	$1.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$4.10In the Money	$6.20In the Money	$4.20In the Money	$-1.00In the Money	3In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.75Out 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$38.50	PINSIn the Money	$4.60In the Money	$5.85In the Money	$5.15In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.75Out 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$39.00	PINSIn the Money	$5.10In the Money	$7.20In the Money	$5.20In the Money	$-0.10In the Money	2In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.91Out 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$39.50	PINSIn the Money	$5.60In the Money	$7.80In the Money	$5.70In the Money	$0.20In the Money	2In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.21Out 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$40.00	PINSIn the Money	$6.10In the Money	$6.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.65Out 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$40.50	PINSIn the Money	$6.60In the Money	$7.65In the Money	$7.60In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.59Out 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$41.00	PINSIn the Money	$5.40In the Money	$8.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.56Out 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$41.50	PINSIn the Money	$7.60In the Money	$8.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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$42.00	PINSIn the Money	$8.10In the Money	$10.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.53Out 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	$8.15In the Money	$10.15In the Money	$0.00In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)