Stocks Options

LAST PRICE
30.9900
TODAY'S CHANGE (%)
Trending Down-1.8600 (-5.6621%)

Bid / Lots
30.9100/ 1
Ask / Lots
30.9900/ 3
Open / Previous Close
31.0700 / 32.8500
Day Range
Low 30.7300
High 31.1100
52 Week Range
Low 20.6000
High 41.6000
Volume
414,054
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 41.765

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	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$7.80In the Money	$10.15In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	---In the Money	---In the Money	$8.95In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	$0.00Out 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
PINSIn the Money	---In the Money	---In the Money	$7.41In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PINSIn the Money	$3.30In the Money	$6.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PINSIn the Money	$2.88In the Money	$6.15In the Money	$6.50In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	$0.00Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	---In the Money	---In the Money	$5.90In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	---In the Money	---In the Money	$4.84In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.00	PINSNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	329Near the Money
PINSIn the Money	---In the Money	---In the Money	$4.50In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$28.50	PINSNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	34Near the Money
PINSIn the Money	$1.85In the Money	$2.60In the Money	$3.55In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$29.00	PINSNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	44Near the Money
PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	PINSNear the Money	$0.28Near the Money	$0.54Near the Money	$0.08Near the Money	$0.00Near the Money	---Near the Money	126Near the Money
PINSIn the Money	$0.68In the Money	$1.79In the Money	$2.90In the Money	$0.00In the Money	---In the Money	267In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	$0.43Near the Money	$0.64Near the Money	$0.57Near the Money	$0.37Near the Money	42Near the Money	1,015Near the Money
PINSUnderlying issue's last price	$0.48Underlying issue's last price	$1.45Underlying issue's last price	$2.17Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3Underlying issue's last price	Filter Table By Strike Price of$30.50Underlying issue's last price	PINSUnderlying issue's last price	$0.59Underlying issue's last price	$0.90Underlying issue's last price	$0.26Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	155Underlying issue's last price
PINSNear the Money	$0.65Near the Money	$0.99Near the Money	$2.15Near the Money	$0.00Near the Money	---Near the Money	16Near the Money	Filter Table By Strike Price of$31.00	PINSIn the Money	---In the Money	---In the Money	$0.34In the Money	$0.00In the Money	---In the Money	301In the Money
PINSNear the Money	---Near the Money	---Near the Money	$1.62Near the Money	$0.00Near the Money	---Near the Money	109Near the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	$1.06In the Money	$2.84In the Money	$1.23In the Money	$0.79In the Money	56In the Money	2,632In the Money
PINSNear the Money	$0.20Near the Money	$0.48Near the Money	$0.40Near the Money	$-0.85Near the Money	1Near the Money	323Near the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	---In the Money	---In the Money	$0.59In the Money	$0.00In the Money	---In the Money	14,792In the Money
PINSNear the Money	---Near the Money	---Near the Money	$1.12Near the Money	$0.00Near the Money	---Near the Money	913Near the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$1.35In the Money	$1.99In the Money	$1.80In the Money	$1.00In the Money	4In the Money	6,409In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.85Near the Money	$0.00Near the Money	---Near the Money	3,524Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	---In the Money	---In the Money	$0.98In the Money	$0.00In the Money	---In the Money	2,313In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.64Near the Money	$0.00Near the Money	---Near the Money	966Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	---In the Money	---In the Money	$1.26In the Money	$0.00In the Money	---In the Money	376In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.46Out of the Money	$0.00Out of the Money	---Out of the Money	4,318Out of the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	---In the Money	---In the Money	$1.60In the Money	$0.00In the Money	---In the Money	2,050In the Money
PINSOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.08Out of the Money	$-0.23Out of the Money	201Out of the Money	5,189Out of the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	---In the Money	---In the Money	$1.87In the Money	$0.00In the Money	---In the Money	66In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	---Out of the Money	3,503Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	---In the Money	---In the Money	$2.18In the Money	$0.00In the Money	---In the Money	1,876In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$3.90In the Money	$6.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	428Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$4.40In the Money	$6.95In the Money	$2.83In the Money	$0.00In the Money	---In the Money	195In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	481Out of the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	---In the Money	---In the Money	$3.35In the Money	$0.00In the Money	---In the Money	2In the Money
PINSOut of the Money	$0.01Out of the Money	$0.13Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	30Out of the Money	3,575Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$5.30In the Money	$7.95In the Money	$3.83In the Money	$0.00In the Money	---In the Money	22In the Money
PINSOut of the Money	$0.00Out of the Money	$0.13Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$37.50	PINSIn the Money	---In the Money	---In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	293Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$6.20In the Money	$8.90In the Money	$5.25In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$0.12Out 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	$6.80In the Money	$9.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	679Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$7.20In the Money	$9.90In the Money	$6.39In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$39.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	493Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$8.25In the Money	$10.85In the Money	$7.25In the Money	$0.00In the Money	---In the Money	8In the Money
PINSOut of the Money	$0.00Out 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$40.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	126Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$9.20In the Money	$11.90In 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	$0.50Out 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$41.50	PINSIn the Money	$9.70In the Money	$12.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	249Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$10.10In the Money	$12.90In 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	$0.50Out 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$42.50	PINSIn the Money	---In the Money	---In the Money	$9.80In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$11.00In the Money	$13.90In the Money	$10.30In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	---In the Money	---In 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	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	155Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	---In the Money	---In the Money	$11.05In the Money	$0.00In the Money	---In the Money	3In the Money
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	Filter Table By Strike Price of$50.00	PINSIn the Money	$17.95In the Money	$20.90In the Money	$17.50In the Money	$0.00In the Money	---In the Money	2In 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)