Stocks Options

LAST PRICE
41.2000
TODAY'S CHANGE (%)
Trending Down-0.2900 (-0.6990%)

Bid / Lots
40.8000/ 1
Ask / Lots
41.2400/ 6
Open / Previous Close
41.8300 / 41.4900
Day Range
Low 40.9200
High 41.9100
52 Week Range
Low 23.5900
High 43.1200
Volume
8,425,890
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 43.210

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

Call Options (expires Friday June 07, 2024)
Put Options (expires Friday June 07, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$20.15In the Money	$22.95In 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	$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	$18.30In the Money	$19.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$18.10In the Money	$18.95In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$17.10In the Money	$18.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$16.05In the Money	$17.20In 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	$1.27Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$15.05In the Money	$16.25In 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	$0.00Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PINSIn the Money	$14.10In the Money	$14.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$13.10In the Money	$13.50In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PINSIn the Money	$12.05In the Money	$12.90In 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	$1.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PINSIn the Money	$10.75In the Money	$11.70In the Money	$11.25In the Money	$-0.22In the Money	10In the Money	144In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PINSIn the Money	$10.10In the Money	$10.50In the Money	$11.83In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.00	PINSOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PINSIn the Money	$9.10In the Money	$10.65In the Money	$10.10In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$32.00	PINSOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$8.10In the Money	$8.95In the Money	$7.60In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$33.00	PINSOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	142Out of the Money	54Out of the Money
PINSIn the Money	$7.10In the Money	$7.30In the Money	$8.45In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$34.00	PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	255Out of the Money
PINSIn the Money	$5.20In the Money	$7.95In the Money	$6.20In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PINSIn the Money	$5.60In the Money	$6.40In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.50	PINSOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$5.10In the Money	$6.05In the Money	$5.05In the Money	$-0.15In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$36.00	PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	221Out of the Money
PINSIn the Money	$4.60In the Money	$5.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$36.50	PINSOut of the Money	$0.01Out of the Money	$0.65Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PINSIn the Money	$4.15In the Money	$5.05In the Money	$4.18In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.07Out of the Money	13Out of the Money	11Out of the Money
PINSIn the Money	$2.94In the Money	$5.20In the Money	$3.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$37.50	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PINSIn the Money	$2.97In the Money	$4.85In the Money	$2.99In the Money	$0.00In the Money	---In the Money	126In the Money	Filter Table By Strike Price of$38.00	PINSOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	600Out of the Money
PINSIn the Money	$2.63In the Money	$2.84In the Money	$3.25In the Money	$0.20In the Money	1In the Money	3In the Money	Filter Table By Strike Price of$38.50	PINSNear the Money	$0.02Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.04Near the Money	47Near the Money	20Near the Money
PINSIn the Money	$2.17In the Money	$2.34In the Money	$2.76In the Money	$0.61In the Money	1In the Money	25In the Money	Filter Table By Strike Price of$39.00	PINSNear the Money	$0.04Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.02Near the Money	8Near the Money	69Near the Money
PINSIn the Money	$1.76In the Money	$2.03In the Money	$1.83In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$39.50	PINSNear the Money	$0.07Near the Money	$0.10Near the Money	$0.07Near the Money	$-0.03Near the Money	15Near the Money	52Near the Money
PINSIn the Money	$1.33In the Money	$1.41In the Money	$1.24In the Money	$-0.11In the Money	6In the Money	112In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	$0.13Near the Money	$0.16Near the Money	$0.20Near the Money	$-0.05Near the Money	26Near the Money	168Near the Money
PINSIn the Money	$0.96In the Money	$1.00In the Money	$0.89In the Money	$-0.03In the Money	5In the Money	32In the Money	Filter Table By Strike Price of$40.50	PINSNear the Money	$0.25Near the Money	$0.28Near the Money	$0.31Near the Money	$0.08Near the Money	69Near the Money	142Near the Money
PINSUnderlying issue's last price	$0.65Underlying issue's last price	$0.68Underlying issue's last price	$0.61Underlying issue's last price	$-0.24Underlying issue's last price	30Underlying issue's last price	336Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	PINSUnderlying issue's last price	$0.42Underlying issue's last price	$0.45Underlying issue's last price	$0.52Underlying issue's last price	$0.09Underlying issue's last price	164Underlying issue's last price	315Underlying issue's last price
PINSNear the Money	$0.40Near the Money	$0.43Near the Money	$0.37Near the Money	$-0.14Near the Money	149Near the Money	324Near the Money	Filter Table By Strike Price of$41.50	PINSIn the Money	$0.67In the Money	$0.71In the Money	$0.83In the Money	$0.22In the Money	170In the Money	157In the Money
PINSNear the Money	$0.23Near the Money	$0.27Near the Money	$0.20Near the Money	$-0.13Near the Money	110Near the Money	1,301Near the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$1.00In the Money	$1.06In the Money	$1.05In the Money	$0.06In the Money	38In the Money	161In the Money
PINSNear the Money	$0.13Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.11Near the Money	109Near the Money	140Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	$1.36In the Money	$1.47In the Money	$1.62In the Money	$0.00In the Money	---In the Money	39In the Money
PINSNear the Money	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$-0.03Near the Money	117Near the Money	509Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$1.64In the Money	$1.94In the Money	$1.99In the Money	$0.00In the Money	---In the Money	267In the Money
PINSNear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$-0.02Near the Money	46Near the Money	87Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$2.17In the Money	$2.44In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.02Near the Money	24Near the Money	2,294Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$2.57In the Money	$2.95In the Money	$1.56In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$2.81In the Money	$3.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	8Out of the Money	1,316Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$2.51In the Money	$5.20In the Money	$4.02In the Money	$0.00In the Money	---In the Money	2In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$3.45In the Money	$5.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	88Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$2.96In the Money	$5.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.03Out 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$46.50	PINSIn the Money	$4.50In the Money	$5.45In the Money	$5.15In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$4.10In the Money	$7.65In the Money	$5.65In the Money	$0.00In the Money	---In the Money	14In the Money
PINSOut of the Money	$0.01Out of the Money	$0.03Out 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$47.50	PINSIn the Money	$6.20In the Money	$7.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	29Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$6.70In the Money	$6.95In 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	$0.23Out 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$48.50	PINSIn the Money	$6.95In the Money	$7.45In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	74Out of the Money	7Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$6.35In the Money	$9.15In 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	33Out of the Money	18Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$7.75In the Money	$9.85In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$51.00	PINSIn the Money	$8.85In the Money	$9.95In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$52.00	PINSIn the Money	$10.45In the Money	$10.90In 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 June 07, 2024)

Put Options (expires Friday June 07, 2024)