Stocks Options

LAST PRICE
42.0050
TODAY'S CHANGE (%)
Trending Up0.1550 (0.3704%)

Bid / Lots
42.0000/ 8
Ask / Lots
42.0100/ 9
Open / Previous Close
42.0900 / 41.8500
Day Range
Low 41.5200
High 42.1000
52 Week Range
Low 21.2550
High 42.9500
Volume
6,234,678
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 43.605

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	$22.00In the Money	$22.10In the Money	$21.85In the Money	$21.85In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	$0.00Out 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
PINSIn the Money	$20.00In the Money	$20.10In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$19.00In the Money	$19.10In 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	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$18.00In the Money	$18.10In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PINSIn the Money	$17.00In the Money	$17.10In the Money	$16.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	15,451Out of the Money
PINSIn the Money	$16.00In the Money	$16.10In 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	$0.75Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PINSIn the Money	$15.00In the Money	$15.10In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PINSIn the Money	$14.00In the Money	$15.30In the Money	$5.35In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
PINSIn the Money	$13.00In the Money	$13.15In the Money	$4.74In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$12.00In the Money	$12.15In the Money	$11.90In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
PINSIn the Money	$11.00In the Money	$11.15In the Money	$4.00In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$31.00	PINSOut of the Money	$0.01Out of the Money	$0.12Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
PINSIn the Money	$10.00In the Money	$10.15In the Money	$10.18In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$32.00	PINSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	131Out of the Money
PINSIn the Money	$9.05In the Money	$9.15In the Money	$8.75In the Money	$0.00In the Money	---In the Money	257In the Money	Filter Table By Strike Price of$33.00	PINSOut of the Money	$0.01Out of the Money	$0.75Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
PINSIn the Money	$8.05In the Money	$8.15In the Money	$6.10In the Money	$0.00In the Money	---In the Money	117In the Money	Filter Table By Strike Price of$34.00	PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	360Out of the Money
PINSIn the Money	$7.55In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$34.50	PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PINSIn the Money	$7.05In the Money	$7.15In the Money	$7.00In the Money	$0.00In the Money	---In the Money	175In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	132Out of the Money
PINSIn the Money	$6.55In the Money	$6.65In the Money	$6.20In the Money	$6.20In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PINSIn the Money	$6.05In the Money	$6.15In the Money	$6.00In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$36.00	PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,018Out of the Money
PINSIn the Money	$5.55In the Money	$5.65In 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	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	100Out of the Money
PINSIn the Money	$5.05In the Money	$5.15In the Money	$4.89In the Money	$0.00In the Money	---In the Money	395In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	749Out of the Money
PINSIn the Money	$4.55In the Money	$4.70In the Money	$4.57In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$37.50	PINSOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$4.05In the Money	$5.50In the Money	$4.71In the Money	$0.00In the Money	---In the Money	87In the Money	Filter Table By Strike Price of$38.00	PINSOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	60Out of the Money	472Out of the Money
PINSIn the Money	$3.55In the Money	$3.70In the Money	$3.40In the Money	$-0.10In the Money	1In the Money	7In the Money	Filter Table By Strike Price of$38.50	PINSOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	9Out of the Money	102Out of the Money
PINSIn the Money	$3.10In the Money	$3.20In the Money	$2.96In the Money	$0.01In the Money	6In the Money	466In the Money	Filter Table By Strike Price of$39.00	PINSOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	83Out of the Money	122Out of the Money
PINSIn the Money	$2.63In the Money	$2.70In the Money	$2.50In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$39.50	PINSNear the Money	$0.08Near the Money	$0.10Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	6Near the Money
PINSIn the Money	$2.19In the Money	$2.24In the Money	$2.05In the Money	$-0.15In the Money	7In the Money	366In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	$0.12Near the Money	$0.15Near the Money	$0.19Near the Money	$0.01Near the Money	28Near the Money	330Near the Money
PINSIn the Money	$1.67In the Money	$1.82In the Money	$2.40In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$40.50	PINSNear the Money	$0.19Near the Money	$0.22Near the Money	$0.26Near the Money	$-0.04Near the Money	9Near the Money	65Near the Money
PINSIn the Money	$1.38In the Money	$1.43In the Money	$1.25In the Money	$-0.04In the Money	12In the Money	335In the Money	Filter Table By Strike Price of$41.00	PINSNear the Money	$0.30Near the Money	$0.33Near the Money	$0.32Near the Money	$-0.04Near the Money	14Near the Money	16Near the Money
PINSIn the Money	$1.04In the Money	$1.08In the Money	$0.91In the Money	$-0.06In the Money	10In the Money	20In the Money	Filter Table By Strike Price of$41.50	PINSNear the Money	$0.46Near the Money	$0.49Near the Money	$0.52Near the Money	$-0.08Near the Money	35Near the Money	56Near the Money
PINSUnderlying issue's last price	$0.76Underlying issue's last price	$0.79Underlying issue's last price	$0.78Underlying issue's last price	$0.07Underlying issue's last price	53Underlying issue's last price	1,547Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	PINSUnderlying issue's last price	$0.68Underlying issue's last price	$0.71Underlying issue's last price	$0.91Underlying issue's last price	$0.07Underlying issue's last price	12Underlying issue's last price	575Underlying issue's last price
PINSNear the Money	$0.53Near the Money	$0.56Near the Money	$0.45Near the Money	$-0.05Near the Money	25Near the Money	130Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	$0.95In the Money	$0.98In the Money	$1.16In the Money	$0.00In the Money	19In the Money	104In the Money
PINSNear the Money	$0.36Near the Money	$0.39Near the Money	$0.30Near the Money	$-0.11Near the Money	24Near the Money	383Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$1.27In the Money	$1.32In the Money	$1.35In the Money	$-0.10In the Money	34In the Money	65In the Money
PINSNear the Money	$0.23Near the Money	$0.26Near the Money	$0.24Near the Money	$-0.03Near the Money	7Near the Money	38Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$1.65In the Money	$1.71In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.15Near the Money	$0.18Near the Money	$0.14Near the Money	$-0.05Near the Money	11Near the Money	106Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$2.06In the Money	$2.13In the Money	$2.13In the Money	$0.00In the Money	---In the Money	10In the Money
PINSNear the Money	$0.09Near the Money	$0.11Near the Money	$0.11Near the Money	$0.00Near the Money	---Near the Money	97Near the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$2.43In the Money	$2.58In the Money	$2.62In the Money	$0.00In the Money	---In the Money	1In the Money
PINSNear the Money	$0.06Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.03Near the Money	10Near the Money	324Near the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$2.90In the Money	$3.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$3.45In the Money	$3.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$3.95In the Money	$4.05In the Money	$4.15In the Money	$4.15In the Money	9In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out 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	$4.40In the Money	$4.55In 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	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$4.95In the Money	$5.05In the Money	$6.45In 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$47.50	PINSIn the Money	$5.45In the Money	$5.55In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$5.95In the Money	$6.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out 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$48.50	PINSIn the Money	$6.45In the Money	$6.55In 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$49.00	PINSIn the Money	$6.95In the Money	$7.05In 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	$0.00Out of the Money	---Out of the Money	20Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$7.95In the Money	$8.05In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$51.00	PINSIn the Money	$8.95In the Money	$9.05In 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	$0.06Out 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$52.00	PINSIn the Money	$9.95In the Money	$10.05In 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 May 24, 2024)

Put Options (expires Friday May 24, 2024)