Stocks Options

LAST PRICE
41.7200
TODAY'S CHANGE (%)
Trending Up0.3400 (0.8217%)

Bid / Lots
41.7100/ 4
Ask / Lots
41.7300/ 6
Open / Previous Close
41.6600 / 41.3800
Day Range
Low 41.0600
High 41.8900
52 Week Range
Low 23.0000
High 43.1200
Volume
3,008,379
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 43.322

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	$21.70In the Money	$21.80In 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	$19.70In the Money	$19.80In 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	$1.88Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$18.70In the Money	$18.80In 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	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$17.70In 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	$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	$16.70In the Money	$17.55In 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	$0.50Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$15.70In the Money	$15.85In 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	$1.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PINSIn the Money	$14.70In the Money	$14.85In 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	$1.25Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$13.35In the Money	$13.85In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PINSIn the Money	$12.70In the Money	$12.85In 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	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PINSIn the Money	$11.70In the Money	$11.85In the Money	$11.80In the Money	$0.55In the Money	36In the Money	112In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PINSIn the Money	$10.75In the Money	$10.85In 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	$0.01Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PINSIn the Money	$9.75In the Money	$9.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$32.00	PINSOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$8.75In the Money	$8.85In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money
PINSIn the Money	$7.75In the Money	$7.85In the Money	$8.64In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$34.00	PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
PINSIn the Money	$6.75In the Money	$6.85In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PINSIn the Money	$5.75In the Money	$5.85In 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	$4.75In the Money	$4.90In the Money	$4.39In the Money	$-0.26In the Money	11In the Money	10In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	$0.02Out 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	$2.99In the Money	$4.40In 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	$0.01Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$3.80In the Money	$3.90In the Money	$3.50In the Money	$-1.50In the Money	6In the Money	127In the Money	Filter Table By Strike Price of$38.00	PINSOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	425Out of the Money
PINSIn the Money	$3.30In the Money	$3.40In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$2.84In the Money	$2.92In the Money	$3.69In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$39.00	PINSNear the Money	$0.08Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.03Near the Money	14Near the Money	65Near the Money
PINSIn the Money	$2.34In the Money	$2.46In 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	$0.13Near the Money	$0.15Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
PINSIn the Money	$1.98In the Money	$2.03In the Money	$1.50In the Money	$-0.27In the Money	1In the Money	84In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	$0.20Near the Money	$0.22Near the Money	$0.22Near the Money	$-0.05Near the Money	10Near the Money	134Near the Money
PINSIn the Money	$1.58In the Money	$1.64In 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	$0.30Near the Money	$0.33Near the Money	$0.29Near the Money	$-0.16Near the Money	13Near the Money	21Near the Money
PINSIn the Money	$1.22In the Money	$1.28In the Money	$1.26In the Money	$0.23In the Money	4In the Money	250In the Money	Filter Table By Strike Price of$41.00	PINSNear the Money	$0.44Near the Money	$0.48Near the Money	$0.50Near the Money	$-0.08Near the Money	1Near the Money	108Near the Money
PINSUnderlying issue's last price	$0.93Underlying issue's last price	$0.97Underlying issue's last price	$1.02Underlying issue's last price	$0.13Underlying issue's last price	15Underlying issue's last price	12Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	PINSUnderlying issue's last price	$0.63Underlying issue's last price	$0.68Underlying issue's last price	$0.62Underlying issue's last price	$-0.22Underlying issue's last price	15Underlying issue's last price	18Underlying issue's last price
PINSNear the Money	$0.68Near the Money	$0.72Near the Money	$0.71Near the Money	$0.13Near the Money	87Near the Money	1,186Near the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$0.88In the Money	$0.93In the Money	$0.89In the Money	$-0.21In the Money	36In the Money	74In the Money
PINSNear the Money	$0.48Near the Money	$0.52Near the Money	$0.39Near the Money	$-0.01Near the Money	11Near the Money	18Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	$1.18In the Money	$1.23In the Money	$1.42In the Money	$0.00In the Money	---In the Money	4In the Money
PINSNear the Money	$0.33Near the Money	$0.36Near the Money	$0.35Near the Money	$0.05Near the Money	108Near the Money	347Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$1.52In the Money	$1.58In the Money	$1.76In the Money	$0.00In the Money	---In the Money	244In the Money
PINSNear the Money	$0.21Near the Money	$0.25Near the Money	$0.22Near the Money	$-0.51Near the Money	1Near the Money	4Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$1.91In the Money	$1.98In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.14Near the Money	$0.17Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	368Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$2.34In the Money	$2.77In 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	$0.08Near the Money	$0.08Near the Money	3Near the Money	---Near the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$2.78In the Money	$2.87In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	4Out of the Money	1,319Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$3.25In the Money	$3.35In the Money	$2.98In the Money	$0.00In the Money	---In the Money	2In the Money
PINSOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$3.70In the Money	$3.85In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$4.20In the Money	$4.35In 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	$1.13Out 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	$4.70In the Money	$4.85In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$5.20In the Money	$5.35In 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	$0.50Out 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	$5.70In the Money	$6.10In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$6.20In the Money	$6.35In 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	$0.50Out 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	$6.70In the Money	$6.85In 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	$0.05Out 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	$7.20In the Money	$7.35In 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	18Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$8.20In the Money	$8.35In 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$51.00	PINSIn the Money	$9.20In the Money	$9.35In 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	$1.13Out 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	$10.20In the Money	$10.35In 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)