Stocks Options

LAST PRICE
40.4100
TODAY'S CHANGE (%)
Trending Down-0.0900 (-0.2222%)

Bid / Lots
40.4200/ 2
Ask / Lots
40.8200/ 1
Open / Previous Close
40.6800 / 40.5000
Day Range
Low 40.1600
High 41.1400
52 Week Range
Low 20.6000
High 41.6000
Volume
9,685,456
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 43.492

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	$19.40In the Money	$21.45In 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	$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	$17.45In the Money	$19.75In 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	$16.85In the Money	$17.60In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$15.90In the Money	$17.45In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PINSIn the Money	$14.50In the Money	$16.80In 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	$0.05Out 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	$13.10In the Money	$16.05In 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	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PINSIn the Money	$12.40In the Money	$15.05In 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	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
PINSIn the Money	$11.40In the Money	$12.70In 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	$0.80Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	238Out of the Money
PINSIn the Money	$10.45In the Money	$12.60In 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	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$9.35In the Money	$11.00In the Money	$4.75In 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	$0.20Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	7Out of the Money	97Out of the Money
PINSIn the Money	$8.95In the Money	$9.70In 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	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	7Out of the Money	35Out of the Money
PINSIn the Money	$8.15In the Money	$8.65In the Money	$8.61In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$32.00	PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	182Out of the Money
PINSIn the Money	$6.00In the Money	$7.65In the Money	$7.30In the Money	$0.00In the Money	---In the Money	258In the Money	Filter Table By Strike Price of$33.00	PINSOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	78Out of the Money
PINSIn the Money	$5.65In the Money	$8.20In 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	$0.04Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	359Out of the Money
PINSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$4.70In the Money	$5.70In the Money	$5.30In the Money	$0.00In the Money	---In the Money	272In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	$0.03Out of the Money	$0.09Out of the Money	$0.10Out of the Money	$0.01Out of the Money	1Out of the Money	131Out of the Money
PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$35.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$4.20In the Money	$4.75In the Money	$4.76In the Money	$0.31In the Money	5In the Money	61In the Money	Filter Table By Strike Price of$36.00	PINSOut of the Money	$0.09Out of the Money	$0.12Out of the Money	$0.09Out of the Money	$-0.07Out of the Money	1,331Out of the Money	2,127Out of the Money
PINSIn the Money	---In the Money	---In 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	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$3.45In the Money	$3.80In the Money	$3.69In the Money	$0.10In the Money	16In the Money	595In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	$0.17Out of the Money	$0.20Out of the Money	$0.24Out of the Money	$-0.02Out of the Money	1Out of the Money	712Out of the Money
PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$37.50	PINSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PINSIn the Money	$2.47In the Money	$3.55In the Money	$2.92In the Money	$-0.58In the Money	37In the Money	55In the Money	Filter Table By Strike Price of$38.00	PINSNear the Money	$0.31Near the Money	$0.40Near the Money	$0.31Near the Money	$-0.11Near the Money	5Near the Money	215Near the Money
PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$38.50	PINSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PINSIn the Money	$2.01In the Money	$2.23In the Money	$2.10In the Money	$-0.12In the Money	8In the Money	465In the Money	Filter Table By Strike Price of$39.00	PINSNear the Money	$0.55Near the Money	$0.65Near the Money	$0.55Near the Money	$-0.15Near the Money	15Near the Money	148Near the Money
PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	PINSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PINSUnderlying issue's last price	$1.36Underlying issue's last price	$2.07Underlying issue's last price	$1.60Underlying issue's last price	$0.16Underlying issue's last price	244Underlying issue's last price	76Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	PINSUnderlying issue's last price	$0.91Underlying issue's last price	$1.02Underlying issue's last price	$0.90Underlying issue's last price	$-0.10Underlying issue's last price	20Underlying issue's last price	97Underlying issue's last price
PINSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$40.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.90Near the Money	$1.19Near the Money	$1.01Near the Money	$-0.15Near the Money	423Near the Money	157Near the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$1.39In the Money	$1.53In the Money	$1.64In the Money	$0.00In the Money	---In the Money	7In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$41.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.57Near the Money	$0.62Near the Money	$0.60Near the Money	$-0.04Near the Money	30Near the Money	1,014Near the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$2.01In the Money	$2.80In the Money	$2.51In the Money	$0.00In the Money	---In the Money	61In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.34Near the Money	$0.38Near the Money	$0.37Near the Money	$-0.08Near the Money	34Near the Money	177Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$2.64In the Money	$3.40In the Money	$3.30In the Money	$0.00In the Money	---In the Money	13In the Money
PINSOut of the Money	---Out of the Money	---Out 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$43.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.20Out of the Money	$0.23Out of the Money	$0.23Out of the Money	$-0.01Out of the Money	4Out of the Money	45Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$2.90In the Money	$4.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out 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$44.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.12Out of the Money	$0.15Out of the Money	$0.15Out of the Money	$0.00Out of the Money	1Out of the Money	244Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$3.00In the Money	$5.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out 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$45.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.07Out of the Money	$0.11Out 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$46.00	PINSIn the Money	$4.10In the Money	$6.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$1.30Out 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$47.00	PINSIn the Money	$5.60In the Money	$7.10In the Money	$6.45In the Money	$6.45In the Money	3In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.75Out 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$48.00	PINSIn the Money	$6.20In the Money	$8.25In 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	$0.75Out 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	$7.10In the Money	$10.10In 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	$0.04Out 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$50.00	PINSIn the Money	$8.45In the Money	$9.80In 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)