Stocks Options

LAST PRICE
41.4900
TODAY'S CHANGE (%)
Trending Up0.1100 (0.2658%)

Bid / Lots
41.4000/ 10
Ask / Lots
41.4700/ 1
Open / Previous Close
41.4100 / 41.3800
Day Range
Low 40.7900
High 41.5399
52 Week Range
Low 23.3550
High 43.1200
Volume
8,326,717
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 43.127

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	$21.20In the Money	$23.60In 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	$1.27Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$18.95In 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$22.00	PINSOut of the Money	$0.00Out of the Money	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$17.00In the Money	$20.60In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$16.80In the Money	$19.60In 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	$1.67Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$16.30In the Money	$18.60In 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	$1.67Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$14.85In 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$26.00	PINSOut of the Money	$0.00Out of the Money	$1.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PINSIn the Money	$13.55In 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	$1.67Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$12.00In the Money	$15.60In 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	$1.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PINSIn the Money	$12.25In the Money	$12.75In 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	$1.67Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PINSIn the Money	$11.40In the Money	$11.55In the Money	$11.47In the Money	$-0.03In the Money	15In the Money	146In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.00Out of the Money	$0.10Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PINSIn the Money	$10.15In the Money	$11.10In 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	$1.66Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PINSIn the Money	$8.50In the Money	$11.35In 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	$0.24Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$7.65In the Money	$9.55In 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	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
PINSIn the Money	$6.90In the Money	$8.25In the Money	$8.45In the Money	$0.00In the Money	---In the Money	57In 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	255Out of the Money
PINSIn the Money	$6.30In the Money	$7.60In the Money	$6.20In the Money	$-0.30In the Money	10In the Money	12In 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	16Out of the Money
PINSIn the Money	$5.80In the Money	$6.95In the Money	$5.90In the Money	$5.90In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$5.40In the Money	$6.20In the Money	$5.20In the Money	$-1.60In the Money	5In the Money	15In the Money	Filter Table By Strike Price of$36.00	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	221Out of the Money
PINSIn the Money	$4.90In the Money	$6.30In 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	$0.01Out of the Money	$0.92Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PINSIn the Money	$4.40In the Money	$4.70In the Money	$4.18In the Money	$-0.21In the Money	17In the Money	18In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PINSIn the Money	$2.87In the Money	$4.50In the Money	$3.50In the Money	$-0.50In the Money	5In the Money	9In the Money	Filter Table By Strike Price of$37.50	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	4Out of the Money	6Out of the Money
PINSIn the Money	$2.98In the Money	$4.20In the Money	$2.99In the Money	$-0.47In the Money	7In the Money	129In the Money	Filter Table By Strike Price of$38.00	PINSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	2Out of the Money	599Out of the Money
PINSIn the Money	$2.80In the Money	$3.65In the Money	$3.05In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$38.50	PINSNear the Money	$0.01Near the Money	$0.06Near the Money	$0.09Near the Money	$0.03Near the Money	6Near the Money	15Near the Money
PINSIn the Money	$2.42In the Money	$2.74In the Money	$2.15In the Money	$-1.05In the Money	11In the Money	25In the Money	Filter Table By Strike Price of$39.00	PINSNear the Money	$0.04Near the Money	$0.07Near the Money	$0.08Near the Money	$0.03Near the Money	6Near the Money	64Near the Money
PINSIn the Money	$1.89In the Money	$2.16In the Money	$1.83In the Money	$-0.23In the Money	6In the Money	35In the Money	Filter Table By Strike Price of$39.50	PINSNear the Money	$0.07Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.03Near the Money	13Near the Money	51Near the Money
PINSIn the Money	$1.03In the Money	$1.98In the Money	$1.35In the Money	$-0.88In the Money	19In the Money	97In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	$0.12Near the Money	$0.15Near the Money	$0.25Near the Money	$0.06Near the Money	39Near the Money	158Near the Money
PINSIn the Money	$1.20In the Money	$1.26In the Money	$0.92In the Money	$-0.38In the Money	19In the Money	21In the Money	Filter Table By Strike Price of$40.50	PINSNear the Money	$0.21Near the Money	$0.24Near the Money	$0.23Near the Money	$-0.11Near the Money	84Near the Money	110Near the Money
PINSUnderlying issue's last price	$0.86Underlying issue's last price	$0.90Underlying issue's last price	$0.85Underlying issue's last price	$-0.03Underlying issue's last price	136Underlying issue's last price	253Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	PINSUnderlying issue's last price	$0.35Underlying issue's last price	$0.39Underlying issue's last price	$0.43Underlying issue's last price	$-0.08Underlying issue's last price	232Underlying issue's last price	195Underlying issue's last price
PINSNear the Money	$0.57Near the Money	$0.61Near the Money	$0.51Near the Money	$-0.08Near the Money	118Near the Money	302Near the Money	Filter Table By Strike Price of$41.50	PINSIn the Money	$0.57In the Money	$0.63In the Money	$0.61In the Money	$-0.08In the Money	161In the Money	130In the Money
PINSNear the Money	$0.37Near the Money	$0.42Near the Money	$0.33Near the Money	$-0.06Near the Money	140Near the Money	1,270Near the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$0.84In the Money	$0.92In the Money	$0.99In the Money	$0.04In the Money	72In the Money	144In the Money
PINSNear the Money	$0.21Near the Money	$0.27Near the Money	$0.24Near the Money	$-0.02Near the Money	41Near the Money	148Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	$1.05In the Money	$1.29In the Money	$1.62In the Money	$0.21In the Money	15In the Money	26In the Money
PINSNear the Money	$0.12Near the Money	$0.15Near the Money	$0.10Near the Money	$-0.06Near the Money	146Near the Money	457Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$1.34In the Money	$1.86In the Money	$1.99In the Money	$0.18In the Money	11In the Money	261In the Money
PINSNear the Money	$0.06Near the Money	$0.10Near the Money	$0.06Near the Money	$-0.04Near the Money	45Near the Money	53Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$1.85In the Money	$2.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.04Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.02Near the Money	2,010Near the Money	414Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$2.28In the Money	$2.65In the Money	$1.56In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$2.90In the Money	$3.90In 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	$0.04Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	43Out of the Money	1,309Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$2.89In the Money	$4.40In the Money	$4.02In the Money	$1.04In the Money	2In the Money	2In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	270Out of the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$3.15In the Money	$4.90In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$3.75In the Money	$6.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out 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	$4.25In the Money	$5.15In the Money	$5.15In 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	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	10Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$4.80In the Money	$6.50In the Money	$5.65In the Money	$1.05In the Money	13In the Money	1In the Money
PINSOut of the Money	$0.00Out of the Money	$0.01Out 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	$5.50In the Money	$8.00In 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	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$5.85In 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	$0.03Out 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	$6.35In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	4Out of the Money	3Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$7.00In the Money	$9.65In 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	18Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$7.65In the Money	$9.30In 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	$0.23Out 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	$8.00In the Money	$10.95In 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	$1.00Out 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	$9.80In the Money	$11.10In 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)