Stocks Options

LAST PRICE
42.1200
TODAY'S CHANGE (%)
Trending Up0.6200 (1.4940%)

Bid / Lots
41.7600/ 12
Ask / Lots
42.3900/ 1
Open / Previous Close
41.0200 / 41.5000
Day Range
Low 41.0200
High 42.4600
52 Week Range
Low 23.3550
High 43.1200
Volume
7,210,113
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 43.234

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	$21.95In the Money	$23.10In 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	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$18.60In the Money	$21.35In 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	$1.93Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$19.05In 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$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	$18.05In the Money	$19.05In 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	$1.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$16.65In the Money	$17.75In 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	$1.87Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$14.35In the Money	$18.00In 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	$1.87Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PINSIn the Money	$15.05In the Money	$15.45In 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	$2.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$14.00In the Money	$14.55In 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	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PINSIn the Money	$13.00In the Money	$14.40In 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	$1.87Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PINSIn the Money	$11.90In the Money	$12.30In the Money	$12.15In the Money	$0.50In the Money	32In the Money	142In 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	$11.10In the Money	$11.35In 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	$1.67Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PINSIn the Money	$8.45In the Money	$10.30In the Money	$10.10In the Money	$10.10In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$32.00	PINSOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$9.10In the Money	$10.90In 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	$0.01Out 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	$8.10In the Money	$8.45In the Money	$8.45In the Money	$-0.19In the Money	4In the Money	61In 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	$5.50In the Money	$7.85In the Money	$8.09In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	15Out of the Money	17Out of the Money
PINSIn the Money	$6.60In the Money	$7.60In 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	$0.01Out of the Money	$0.47Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.05In the Money	$7.25In the Money	$6.80In the Money	$0.00In the Money	---In 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	$4.70In the Money	$6.80In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$4.45In the Money	$5.45In the Money	$4.39In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PINSIn the Money	$4.60In the Money	$5.15In the Money	$4.21In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$37.50	PINSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.04Out of the Money	6Out of the Money	---Out of the Money
PINSIn the Money	$3.45In the Money	$5.70In the Money	$4.20In the Money	$0.70In the Money	5In the Money	133In the Money	Filter Table By Strike Price of$38.00	PINSOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	599Out of the Money
PINSIn the Money	$2.98In the Money	$4.45In 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	$0.03Out 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
PINSIn the Money	$3.15In the Money	$4.55In the Money	$3.20In the Money	$0.50In the Money	5In the Money	25In the Money	Filter Table By Strike Price of$39.00	PINSOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	2Out of the Money	64Out of the Money
PINSIn the Money	$2.68In the Money	$2.82In the Money	$2.97In the Money	$0.97In the Money	6In the Money	26In the Money	Filter Table By Strike Price of$39.50	PINSNear the Money	$0.06Near the Money	$0.09Near the Money	$0.09Near the Money	$-0.05Near the Money	11Near the Money	41Near the Money
PINSIn the Money	$2.07In the Money	$2.39In the Money	$2.23In the Money	$0.47In the Money	6In the Money	100In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	$0.10Near the Money	$0.13Near the Money	$0.13Near the Money	$-0.05Near the Money	7Near the Money	157Near the Money
PINSIn the Money	$1.83In the Money	$1.94In the Money	$1.98In the Money	$1.98In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$40.50	PINSNear the Money	$0.17Near the Money	$0.20Near the Money	$0.25Near the Money	$-0.03Near the Money	102Near the Money	20Near the Money
PINSIn the Money	$1.43In the Money	$1.50In the Money	$1.74In the Money	$0.76In the Money	4In the Money	251In the Money	Filter Table By Strike Price of$41.00	PINSNear the Money	$0.25Near the Money	$0.30Near the Money	$0.38Near the Money	$-0.05Near the Money	136Near the Money	114Near the Money
PINSIn the Money	$1.09In the Money	$1.13In the Money	$1.02In the Money	$0.30In the Money	17In the Money	134In the Money	Filter Table By Strike Price of$41.50	PINSNear the Money	$0.41Near the Money	$0.45Near the Money	$0.46Near the Money	$-0.12Near the Money	16Near the Money	76Near the Money
PINSUnderlying issue's last price	$0.79Underlying issue's last price	$0.83Underlying issue's last price	$0.76Underlying issue's last price	$0.21Underlying issue's last price	82Underlying issue's last price	1,221Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	PINSUnderlying issue's last price	$0.61Underlying issue's last price	$0.65Underlying issue's last price	$0.65Underlying issue's last price	$-0.21Underlying issue's last price	65Underlying issue's last price	120Underlying issue's last price
PINSNear the Money	$0.55Near the Money	$0.59Near the Money	$0.55Near the Money	$0.24Near the Money	105Near the Money	65Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	$0.87In the Money	$0.91In the Money	$0.95In the Money	$-0.28In the Money	21In the Money	4In the Money
PINSNear the Money	$0.35Near the Money	$0.41Near the Money	$0.36Near the Money	$0.12Near the Money	101Near the Money	452Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$1.10In the Money	$1.24In the Money	$1.26In the Money	$-0.50In the Money	28In the Money	244In the Money
PINSNear the Money	$0.24Near the Money	$0.27Near the Money	$0.23Near the Money	$0.11Near the Money	40Near the Money	14Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$1.54In the Money	$1.61In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.15Near the Money	$0.19Near the Money	$0.14Near the Money	$0.06Near the Money	56Near the Money	366Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$1.95In the Money	$2.03In the Money	$1.56In the Money	$0.00In the Money	---In the Money	3In the Money
PINSNear the Money	$0.09Near the Money	$0.11Near the Money	$0.13Near the Money	$0.05Near the Money	18Near the Money	3Near the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$2.23In the Money	$2.51In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$0.02Near the Money	14Near the Money	1,308Near the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$2.76In the Money	$3.30In the Money	$2.98In the Money	$0.00In the Money	---In the Money	2In the Money
PINSOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.09Out of the Money	271Out of the Money	10Out of the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$2.73In the Money	$4.60In 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	$0.05Out of the Money	$0.05Out of the Money	$0.01Out of the Money	62Out of the Money	33Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$3.10In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$0.05Out 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	$3.90In the Money	$6.25In the Money	$5.15In the Money	$0.00In the Money	---In the Money	5In the Money
PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	13Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$3.00In the Money	$5.95In the Money	$4.60In the Money	$0.00In the Money	---In the Money	1In 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$47.50	PINSIn the Money	$5.20In the Money	$6.45In 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	$0.02Out of the Money	2Out of the Money	28Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$5.30In the Money	$7.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out 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$48.50	PINSIn the Money	$5.25In the Money	$7.00In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$5.35In the Money	$7.00In 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	$0.00Out 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	$9.75In 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	1Out of the Money	Filter Table By Strike Price of$51.00	PINSIn the Money	$8.30In the Money	$9.95In 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	$0.02Out 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	$9.65In the Money	$10.95In 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)