Stocks Options

LAST PRICE
42.7800
TODAY'S CHANGE (%)
Trending Up0.0100 (0.0234%)

Bid / Lots
42.7800/ 1
Ask / Lots
43.0700/ 1
Open / Previous Close
42.8800 / 42.7700
Day Range
Low 42.5400
High 42.9688
52 Week Range
Low 21.4810
High 43.1200
Volume
4,947,483
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 43.290

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

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$18.95In the Money	$20.55In the Money	$20.40In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$15.00	PINSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	36Out of the Money	---Out of the Money
PINSIn the Money	$23.10In the Money	$24.30In the Money	$22.35In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$17.00	PINSOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.06Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$23.75In the Money	$25.75In the Money	$24.80In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$18.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$21.40In the Money	$23.50In the Money	$21.30In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$19.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$21.80In the Money	$24.65In the Money	$22.70In the Money	$0.08In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	40Out of the Money	---Out of the Money
PINSIn the Money	$10.25In the Money	$10.50In the Money	$10.25In the Money	$0.00In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	$0.04Out of the Money	$0.10Out of the Money	$0.05Out of the Money	$0.00Out of the Money	121Out of the Money	---Out of the Money
PINSIn the Money	$19.65In the Money	$20.90In the Money	$20.00In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	13Out of the Money	---Out of the Money
PINSIn the Money	$18.80In the Money	$20.90In the Money	$18.90In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$23.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	89Out of the Money	---Out of the Money
PINSIn the Money	$17.80In the Money	$19.55In the Money	$18.60In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$17.65In the Money	$18.50In the Money	$17.71In the Money	$-0.18In the Money	35In the Money	---In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$15.70In the Money	$17.65In the Money	$16.77In the Money	$0.87In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	23Out of the Money	---Out of the Money
PINSIn the Money	$15.65In the Money	$16.90In the Money	$15.67In the Money	$0.20In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.19Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PINSIn the Money	$12.25In the Money	$13.25In the Money	$13.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.50	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	$14.30In the Money	$16.40In the Money	$13.90In the Money	$-0.45In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	58Out of the Money	---Out of the Money
PINSIn the Money	$11.65In the Money	$12.30In the Money	$11.20In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	---Out of the Money	$0.17Out of the Money	$0.40Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
PINSIn the Money	$12.15In the Money	$14.65In the Money	$13.80In the Money	$-0.30In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$12.50In the Money	$13.80In the Money	$13.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.06Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
PINSIn the Money	$12.65In the Money	$13.75In the Money	$12.82In the Money	$0.06In the Money	41In the Money	---In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$3.55In the Money	$3.70In the Money	$3.70In the Money	$0.00In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$30.50	PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
PINSIn the Money	$10.70In the Money	$11.90In the Money	$11.63In the Money	$-0.27In the Money	7In the Money	---In the Money	Filter Table By Strike Price of$31.00	PINSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$10.20In the Money	$12.60In the Money	$11.27In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$31.50	PINSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
PINSIn the Money	$10.70In the Money	$11.65In the Money	$10.77In the Money	$-0.23In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$32.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$8.95In the Money	$10.05In the Money	$10.00In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$32.50	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	$8.95In the Money	$10.70In the Money	$9.80In the Money	$-0.04In the Money	20In the Money	---In the Money	Filter Table By Strike Price of$33.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$8.20In the Money	$10.90In the Money	$9.13In the Money	$-0.42In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$33.50	PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PINSIn the Money	$7.00In the Money	$9.55In the Money	$8.50In the Money	$-0.50In the Money	23In the Money	---In the Money	Filter Table By Strike Price of$34.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$6.75In the Money	$8.90In the Money	$8.20In the Money	$0.40In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$34.50	PINSOut of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.25Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money
PINSIn the Money	$6.70In the Money	$8.70In the Money	$7.65In the Money	$-0.37In the Money	72In the Money	---In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	21Out of the Money	---Out of the Money
PINSIn the Money	$6.05In the Money	$6.65In the Money	$6.70In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$35.50	PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	16Out of the Money	---Out of the Money
PINSIn the Money	$5.05In the Money	$7.55In the Money	$6.85In the Money	$0.07In the Money	60In the Money	---In the Money	Filter Table By Strike Price of$36.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	51Out of the Money	---Out of the Money
PINSIn the Money	$5.20In the Money	$6.95In the Money	$6.25In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$36.50	PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	62Out of the Money	---Out of the Money
PINSIn the Money	$5.25In the Money	$6.95In the Money	$5.75In the Money	$-0.10In the Money	152In the Money	---In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	88Out of the Money	---Out of the Money
PINSIn the Money	$4.20In the Money	$6.20In the Money	$5.18In the Money	$-0.21In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$37.50	PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	10Out of the Money	---Out of the Money
PINSIn the Money	$3.70In the Money	$5.60In the Money	$4.90In the Money	$0.10In the Money	64In the Money	---In the Money	Filter Table By Strike Price of$38.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
PINSIn the Money	$3.25In the Money	$5.10In the Money	$4.22In the Money	$0.07In the Money	22In the Money	---In the Money	Filter Table By Strike Price of$38.50	PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PINSIn the Money	$2.94In the Money	$4.60In the Money	$3.65In the Money	$-0.32In the Money	192In the Money	---In the Money	Filter Table By Strike Price of$39.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
PINSIn the Money	$2.64In the Money	$4.00In the Money	$3.27In the Money	$0.02In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$39.50	PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$2.67In the Money	$2.95In the Money	$2.75In the Money	$-0.10In the Money	690In 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	$0.00Near the Money	51Near the Money	---Near the Money
PINSIn the Money	$2.18In the Money	$2.90In the Money	$2.16In the Money	$-0.22In the Money	10In 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	$-0.01Near the Money	85Near the Money	---Near the Money
PINSIn the Money	$1.67In the Money	$2.15In the Money	$1.76In the Money	$-0.09In the Money	185In the Money	---In the Money	Filter Table By Strike Price of$41.00	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	65Near the Money	---Near the Money
PINSIn the Money	$1.19In the Money	$1.51In the Money	$1.11In the Money	$-0.31In the Money	44In the Money	---In the Money	Filter Table By Strike Price of$41.50	PINSNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.01Near the Money	47Near the Money	---Near the Money
PINSIn the Money	$0.69In the Money	$0.96In the Money	$0.92In the Money	$0.04In the Money	288In the Money	---In the Money	Filter Table By Strike Price of$42.00	PINSNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.02Near the Money	92Near the Money	---Near the Money
PINSUnderlying issue's last price	$0.18Underlying issue's last price	$0.45Underlying issue's last price	$0.25Underlying issue's last price	$-0.22Underlying issue's last price	396Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	PINSUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.09Underlying issue's last price	266Underlying issue's last price	---Underlying issue's last price
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.16Near the Money	752Near the Money	---Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$0.15In the Money	$0.32In the Money	$0.28In the Money	$-0.07In the Money	125In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.06Near the Money	26Near the Money	---Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$0.53In the Money	$0.82In the Money	$0.78In the Money	$0.19In the Money	18In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	16Near the Money	---Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$1.14In the Money	$1.44In the Money	$1.15In the Money	$-1.11In the Money	5In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$-0.03Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$2.28In the Money	$2.55In the Money	$2.87In the Money	$0.00In the Money	6In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$1.99In the Money	$2.32In the Money	$2.27In the Money	$0.00In the Money	7In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	1Near the Money	---Near the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$3.30In the Money	$3.55In the Money	$3.43In the Money	$0.23In the Money	3In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.05Out 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$46.00	PINSIn the Money	$2.35In the Money	$4.40In the Money	$3.60In the Money	$-0.42In the Money	20In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$3.25In the Money	$4.50In the Money	$4.20In the Money	$-0.40In the Money	3In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$5.55In the Money	$8.55In the Money	$7.80In the Money	$0.00In the Money	27In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	167Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$6.90In the Money	$7.90In the Money	$6.75In the Money	$0.00In the Money	1In 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	190Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$6.70In the Money	$8.55In the Money	$8.05In the Money	$0.00In the Money	2In 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	895Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	PINSIn the Money	$10.80In the Money	$12.65In the Money	$12.90In the Money	$0.00In the Money	9In 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	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	PINSIn the Money	$17.10In the Money	$17.65In the Money	$18.10In 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 17, 2024)

Put Options (expires Friday May 17, 2024)