Stocks Options

LAST PRICE
41.4400
TODAY'S CHANGE (%)
Trending Up0.1400 (0.3390%)

Bid / Lots
41.0700/ 10
Ask / Lots
41.7300/ 1
Open / Previous Close
41.4000 / 41.3000
Day Range
Low 41.2501
High 41.9169
52 Week Range
Low 23.3550
High 43.1200
Volume
4,335,044
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 43.228

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

Call Options (expires Friday May 24, 2024)
Put Options (expires Friday May 24, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$21.15In the Money	$21.40In the Money	$21.84In the Money	$0.00In the Money	3In 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	---Out of the Money	---Out of the Money	---Out 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$22.00	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
PINSIn the Money	$19.10In the Money	$21.10In the Money	$19.00In the Money	$0.00In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$23.00	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
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$24.00	PINSOut of the Money	---Out of the Money	$1.84Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$16.65In the Money	$18.00In the Money	$16.90In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	$0.12Out of the Money	$0.24Out of the Money	$0.17Out of the Money	$0.00Out of the Money	10Out 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	$0.26Out of the Money	$0.29Out of the Money	$0.27Out of the Money	$0.00Out of the Money	4Out 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$27.00	PINSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$14.35In the Money	$16.05In the Money	$14.41In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
PINSIn the Money	$12.15In the Money	$14.35In the Money	$12.48In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$9.80In the Money	$12.15In the Money	$11.50In the Money	$0.06In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
PINSIn the Money	$10.05In the Money	$10.75In the Money	$10.66In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$31.00	PINSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.56Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
PINSIn the Money	$8.40In the Money	$11.45In the Money	$9.60In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$32.00	PINSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
PINSIn the Money	$8.70In the Money	$11.15In the Money	$8.75In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$33.00	PINSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$7.30In the Money	$9.15In the Money	$7.68In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$34.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$6.85In the Money	$7.05In the Money	$7.07In the Money	$-1.11In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$34.50	PINSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.41Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
PINSIn the Money	$5.25In the Money	$7.40In the Money	$6.70In the Money	$-0.45In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.01Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
PINSIn the Money	$4.85In the Money	$6.05In the Money	$6.10In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$35.50	PINSOut of the Money	$0.01Out of the Money	$0.53Out of the Money	$0.03Out of the Money	$0.00Out of the Money	200Out of the Money	---Out of the Money
PINSIn the Money	$3.30In the Money	$5.55In the Money	$5.50In the Money	$-1.19In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$36.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out 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$36.50	PINSOut of the Money	$0.01Out of the Money	$0.54Out of the Money	$0.04Out of the Money	$0.00Out of the Money	165Out of the Money	---Out of the Money
PINSIn the Money	$3.40In the Money	$5.20In the Money	$4.47In the Money	$0.31In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$37.00	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
PINSIn the Money	$3.80In the Money	$5.05In the Money	$4.11In the Money	$0.11In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$37.50	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$3.35In the Money	$3.50In the Money	$3.48In the Money	$-0.02In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$38.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.19Out of the Money	$0.18Out of the Money	3Out of the Money	---Out of the Money
PINSIn the Money	$2.90In the Money	$3.00In the Money	$3.00In the Money	$0.11In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$38.50	PINSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$0.00Near the Money	4Near the Money	---Near the Money
PINSIn the Money	$2.38In the Money	$2.54In the Money	$2.43In the Money	$-0.07In the Money	21In the Money	---In the Money	Filter Table By Strike Price of$39.00	PINSNear the Money	$0.01Near the Money	$0.04Near the Money	$0.03Near the Money	$0.02Near the Money	2Near the Money	---Near the Money
PINSIn the Money	$1.64In the Money	$2.43In the Money	$2.10In the Money	$0.17In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$39.50	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	2Near the Money	---Near the Money
PINSIn the Money	$1.37In the Money	$1.59In the Money	$1.56In the Money	$0.06In the Money	199In the Money	---In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	5Near the Money	---Near the Money
PINSIn the Money	$0.88In the Money	$1.02In the Money	$1.02In the Money	$0.05In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$40.50	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	5Near the Money	---Near the Money
PINSUnderlying issue's last price	$0.40Underlying issue's last price	$0.60Underlying issue's last price	$0.45Underlying issue's last price	$-0.08Underlying issue's last price	110Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	PINSUnderlying issue's last price	---Underlying issue's last price	$0.04Underlying issue's last price	$0.01Underlying issue's last price	$-0.12Underlying issue's last price	68Underlying issue's last price	---Underlying issue's last price
PINSNear the Money	---Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.19Near the Money	154Near the Money	---Near the Money	Filter Table By Strike Price of$41.50	PINSIn the Money	$0.03In the Money	$0.12In the Money	$0.09In the Money	$-0.28In the Money	667In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.05Near the Money	12,414Near the Money	---Near the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$0.45In the Money	$0.71In the Money	$0.52In the Money	$-0.16In the Money	384In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	45Near the Money	---Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	$0.81In the Money	$1.12In the Money	$1.08In the Money	$-0.04In the Money	99In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	50Near the Money	---Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$1.50In the Money	$1.63In the Money	$1.44In the Money	$-0.25In 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	6Near the Money	---Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$1.91In the Money	$2.08In the Money	$1.35In the Money	$0.44In the Money	23In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	12Near the Money	---Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$2.40In the Money	$2.84In the Money	$2.70In the Money	$1.37In the Money	11In the Money	---In the Money
PINSOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	42Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$2.21In the Money	$3.20In the Money	$3.10In 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	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$2.93In the Money	$3.70In the Money	$3.70In the Money	$0.90In the Money	21In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	135Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.50	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$46.00	PINSIn the Money	$4.50In the Money	$4.70In the Money	$4.64In the Money	$1.29In the Money	54In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.50	PINSIn the Money	$2.54In the Money	$3.80In the Money	$3.70In the Money	$0.00In the Money	2In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$4.40In the Money	$6.80In the Money	$5.70In the Money	$0.00In the Money	10In 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$47.50	PINSIn the Money	$5.40In the Money	$6.20In the Money	$6.00In the Money	$0.00In the Money	9In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	62Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$6.50In the Money	$6.70In the Money	$6.70In the Money	$0.00In the Money	9In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.01Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	PINSIn the Money	$7.00In the Money	$7.20In the Money	$7.10In the Money	$0.00In the Money	9In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.61Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	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	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	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	$0.29Out of the Money	$0.01Out of the Money	$0.00Out of the Money	44Out of the Money	---Out of the Money	Filter Table By Strike Price of$51.00	PINSIn the Money	$9.50In the Money	$9.70In the Money	$9.55In the Money	$0.00In the Money	15In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$52.00	PINSIn the Money	$10.50In the Money	$10.75In the Money	$10.50In the Money	$0.00In the Money	3In 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 24, 2024)

Put Options (expires Friday May 24, 2024)