Stocks Options

LAST PRICE
42.6300
TODAY'S CHANGE (%)
Trending Down-0.1000 (-0.2340%)

Bid / Lots
42.6300/ 2
Ask / Lots
42.6900/ 4
Open / Previous Close
42.6000 / 42.7300
Day Range
Low 42.5900
High 42.9900
52 Week Range
Low 23.5900
High 43.1200
Volume
628,834
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 43.148

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	$21.75In the Money	$23.70In 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	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$19.50In the Money	$21.70In 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	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$18.70In the Money	$20.75In 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	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$17.70In 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$24.00	PINSOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$16.60In the Money	$18.50In 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	$0.18Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$15.90In the Money	$17.35In 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	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PINSIn the Money	$14.80In the Money	$16.60In 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	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$13.70In the Money	$15.50In 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	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PINSIn the Money	$12.80In the Money	$14.60In 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	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PINSIn the Money	$11.50In the Money	$12.75In the Money	$12.80In the Money	$0.25In the Money	3In the Money	134In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PINSIn the Money	$10.65In the Money	$12.45In 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	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PINSIn the Money	$10.10In the Money	$11.45In 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	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PINSIn the Money	$8.60In the Money	$10.55In 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	---Out of the Money	194Out of the Money
PINSIn the Money	$7.65In the Money	$9.55In the Money	$8.75In the Money	$0.00In the Money	---In the Money	53In the Money	Filter Table By Strike Price of$34.00	PINSOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
PINSIn the Money	$6.40In the Money	$8.80In the Money	$7.00In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PINSIn the Money	$6.10In the Money	$8.30In 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	$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	$5.10In the Money	$7.65In the Money	$6.60In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$36.00	PINSOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
PINSIn the Money	$5.20In the Money	$7.30In 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	$0.00Out of the Money	$0.50Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PINSIn the Money	$4.65In the Money	$6.95In the Money	$4.95In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PINSIn the Money	$3.80In the Money	$6.45In the Money	$4.51In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$37.50	PINSOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PINSIn the Money	$3.50In the Money	$5.85In the Money	$3.10In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$38.00	PINSOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	379Out of the Money
PINSIn the Money	$2.62In the Money	$5.00In the Money	$3.70In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$38.50	PINSOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money
PINSIn the Money	$2.11In the Money	$4.75In the Money	$3.44In the Money	$0.00In the Money	---In the Money	25In the Money	Filter Table By Strike Price of$39.00	PINSOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	64Out of the Money
PINSIn the Money	$1.65In the Money	$4.05In the Money	$2.90In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$39.50	PINSOut of the Money	$0.00Out of the Money	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	101Out of the Money
PINSIn the Money	$2.49In the Money	$2.95In the Money	$2.70In the Money	$0.00In the Money	---In the Money	102In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	$0.01Near the Money	$0.19Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	176Near the Money
PINSIn the Money	$1.23In the Money	$3.20In the Money	$1.85In the Money	$0.00In the Money	---In the Money	95In the Money	Filter Table By Strike Price of$40.50	PINSNear the Money	$0.01Near the Money	$0.20Near the Money	$0.03Near the Money	$-0.04Near the Money	40Near the Money	200Near the Money
PINSIn the Money	$0.38In the Money	$2.97In the Money	$1.40In the Money	$0.00In the Money	---In the Money	335In the Money	Filter Table By Strike Price of$41.00	PINSNear the Money	$0.01Near the Money	$0.10Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	537Near the Money
PINSIn the Money	$1.01In the Money	$1.89In the Money	$1.05In the Money	$0.07In the Money	3In the Money	281In the Money	Filter Table By Strike Price of$41.50	PINSNear the Money	$0.01Near the Money	$0.20Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	348Near the Money
PINSIn the Money	$0.54In the Money	$0.97In the Money	$1.00In the Money	$0.30In the Money	3In the Money	877In the Money	Filter Table By Strike Price of$42.00	PINSNear the Money	$0.02Near the Money	$0.22Near the Money	$0.03Near the Money	$-0.06Near the Money	10Near the Money	385Near the Money
PINSUnderlying issue's last price	$0.26Underlying issue's last price	$0.68Underlying issue's last price	$0.44Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	331Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	PINSUnderlying issue's last price	$0.13Underlying issue's last price	$0.32Underlying issue's last price	$0.20Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	98Underlying issue's last price
PINSNear the Money	$0.04Near the Money	$0.15Near the Money	$0.23Near the Money	$0.01Near the Money	14Near the Money	1,013Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$0.26In the Money	$0.57In the Money	$0.55In the Money	$0.00In the Money	---In the Money	256In the Money
PINSNear the Money	$0.02Near the Money	$0.26Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	136Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$0.54In the Money	$1.19In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.01Near the Money	$0.07Near the Money	$0.06Near the Money	$0.00Near the Money	---Near the Money	2,485Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$1.05In the Money	$2.35In the Money	$1.56In the Money	$0.00In the Money	---In the Money	3In the Money
PINSNear the Money	$0.01Near the Money	$0.22Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	72Near the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$1.53In the Money	$2.13In the Money	$1.86In the Money	$0.00In the Money	---In the Money	39In the Money
PINSNear the Money	$0.01Near the Money	$0.18Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,316Near the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$1.75In the Money	$2.94In the Money	$4.02In the Money	$0.00In the Money	---In the Money	2In the Money
PINSNear the Money	$0.01Near the Money	$0.06Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	120Near the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$1.77In the Money	$3.85In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$1.77In the Money	$4.50In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$46.50	PINSIn the Money	$2.22In the Money	$5.05In the Money	$5.15In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$4.15In the Money	$5.45In the Money	$5.65In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$47.50	PINSIn the Money	$3.85In the Money	$6.05In 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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$4.20In the Money	$6.60In 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	$0.19Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	24Out of the Money	Filter Table By Strike Price of$48.50	PINSIn the Money	$4.90In the Money	$6.75In 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	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$5.15In the Money	$7.25In 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	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$6.45In the Money	$8.30In 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	$0.19Out 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	$6.90In the Money	$9.80In 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	$0.19Out 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	$7.80In the Money	$10.75In 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)