Stocks Options

LAST PRICE
42.0000
TODAY'S CHANGE (%)
Trending Down-0.6500 (-1.5240%)

Bid / Lots
41.8000/ 5
Ask / Lots
42.2400/ 20
Open / Previous Close
42.7000 / 42.6500
Day Range
Low 41.9900
High 42.9500
52 Week Range
Low 21.0200
High 42.9500
Volume
9,970,253
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 43.436

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

Call Options (expires Friday May 31, 2024)
Put Options (expires Friday May 31, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$20.35In the Money	$23.15In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$18.20In the Money	$20.20In 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	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$17.35In the Money	$20.50In 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	$0.70Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PINSIn the Money	$16.85In the Money	$19.50In 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	$0.50Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PINSIn the Money	$15.40In the Money	$18.30In the Money	$17.58In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14,828Out of the Money
PINSIn the Money	$15.90In the Money	$17.15In 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	$0.50Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PINSIn the Money	$14.85In the Money	$16.70In the Money	$13.74In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	261Out of the Money
PINSIn the Money	$12.90In the Money	$14.65In 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	$0.50Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PINSIn the Money	$11.10In the Money	$13.20In the Money	$4.64In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	$0.00Out of the Money	$0.50Out of the Money	$0.73Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PINSIn the Money	$10.05In the Money	$12.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	75Out of the Money
PINSIn the Money	$10.60In the Money	$11.20In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$31.00	PINSOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PINSIn the Money	$9.25In the Money	$10.85In the Money	$8.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$32.00	PINSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money
PINSIn the Money	$8.15In the Money	$10.75In the Money	$7.65In the Money	$0.00In the Money	---In the Money	57In the Money	Filter Table By Strike Price of$33.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PINSIn the Money	$7.70In the Money	$9.20In the Money	$6.67In the Money	$0.00In the Money	---In the Money	121In the Money	Filter Table By Strike Price of$34.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	258Out of the Money
PINSIn the Money	$6.35In the Money	$8.80In the Money	$7.72In the Money	$0.00In the Money	---In the Money	276In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	15Out of the Money	194Out of the Money
PINSIn the Money	$5.30In the Money	$7.50In the Money	$6.67In the Money	$0.00In the Money	---In the Money	389In the Money	Filter Table By Strike Price of$36.00	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	1,083Out 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	$3.05In the Money	$5.25In the Money	$5.35In the Money	$-0.15In the Money	7In the Money	22In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	62Out 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	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	$2.57In the Money	$5.50In the Money	$4.30In the Money	$-0.50In the Money	3In the Money	37In the Money	Filter Table By Strike Price of$38.00	PINSOut of the Money	$0.06Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	14Out of the Money	664Out 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$38.50	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	$2.16In the Money	$3.70In the Money	$3.47In the Money	$-0.15In the Money	3In the Money	97In the Money	Filter Table By Strike Price of$39.00	PINSNear the Money	$0.12Near the Money	$0.15Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	171Near 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
PINSIn the Money	$1.86In the Money	$2.61In the Money	$2.74In the Money	$-0.11In the Money	12In the Money	606In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	$0.24Near the Money	$0.28Near the Money	$0.25Near the Money	$0.02Near the Money	23Near the Money	885Near 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$40.50	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	$1.58In the Money	$1.89In the Money	$1.63In the Money	$-0.47In the Money	24In the Money	113In the Money	Filter Table By Strike Price of$41.00	PINSNear the Money	$0.48Near the Money	$0.51Near the Money	$0.45Near the Money	$0.04Near the Money	226Near the Money	278Near the Money
PINSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	PINSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
PINSNear the Money	$0.99Near the Money	$1.05Near the Money	$1.14Near the Money	$-0.29Near the Money	4Near the Money	205Near the Money	Filter Table By Strike Price of$42.00	PINSNear the Money	$0.87Near the Money	$0.93Near the Money	$0.79Near the Money	$-0.03Near the Money	218Near the Money	355Near 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	$0.57Near the Money	$0.61Near the Money	$0.59Near the Money	$-0.31Near the Money	77Near the Money	64Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$1.44In the Money	$1.63In the Money	$1.42In the Money	$0.17In the Money	6In the Money	64In 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$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
PINSNear the Money	$0.29Near the Money	$0.34Near the Money	$0.41Near the Money	$-0.16Near the Money	241Near the Money	196Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$2.03In the Money	$2.64In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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$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
PINSNear the Money	$0.14Near the Money	$0.19Near the Money	$0.18Near the Money	$-0.10Near the Money	9Near the Money	177Near the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$2.21In the Money	$4.05In the Money	$5.70In the Money	$0.00In the Money	---In the Money	1In 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	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$2.09In the Money	$5.10In 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	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$4.90In the Money	$6.65In the Money	$4.85In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.03Out of the Money	57Out of the Money	64Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$4.30In the Money	$6.40In 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	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	72Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$6.60In the Money	$9.00In 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	$0.04Out of the Money	$0.03Out of the Money	10Out of the Money	34Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$7.25In the Money	$9.65In the Money	$7.50In the Money	$0.00In the Money	---In the Money	11In the Money
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	Filter Table By Strike Price of$51.00	PINSIn the Money	$8.20In the Money	$9.85In 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	$0.23Out 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	$8.10In the Money	$11.50In 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 31, 2024)

Put Options (expires Friday May 31, 2024)