Stocks Options

LAST PRICE
41.3000
TODAY'S CHANGE (%)
Trending Down-0.0800 (-0.1933%)

Bid / Lots
41.2900/ 4
Ask / Lots
41.4800/ 1
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
5,819,128
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	$20.85In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$19.20In the Money	$20.25In 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	$17.45In the Money	$19.45In 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	$0.04Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$16.35In 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	$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	$14.55In the Money	$16.75In 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	$1.27Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$13.80In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PINSIn the Money	$13.50In the Money	$14.80In 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	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$12.65In the Money	$13.45In 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	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PINSIn the Money	$12.05In the Money	$13.00In 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	$11.25In the Money	$11.55In the Money	$11.40In the Money	$0.15In the Money	45In the Money	112In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.00Out 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	$10.20In the Money	$10.70In 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	$1.27Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PINSIn the Money	$9.15In 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	$0.00Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$7.30In the Money	$10.45In 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	$6.30In the Money	$7.90In 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	$6.05In the Money	$8.30In 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	$3.50In the Money	$6.45In 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	$0.02Out 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	$4.25In the Money	$5.05In 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	$3.40In the Money	$4.90In 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	$0.02Out 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	$2.65In the Money	$3.50In 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	$0.05Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.02Out of the Money	94Out of the Money	425Out of the Money
PINSIn the Money	$2.05In 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	PINSNear the Money	$0.08Near the Money	$0.11Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PINSIn the Money	$1.89In the Money	$2.66In 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	$0.12Near the Money	$0.15Near the Money	$0.09Near the Money	$-0.03Near the Money	14Near the Money	65Near the Money
PINSIn the Money	$1.85In the Money	$2.30In 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	$0.18Near the Money	$0.22Near the Money	$0.20Near the Money	$0.00Near the Money	---Near the Money	35Near the Money
PINSIn the Money	$1.60In the Money	$1.74In 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	$0.28Near the Money	$0.32Near the Money	$0.22Near the Money	$-0.05Near the Money	10Near the Money	134Near the Money
PINSIn the Money	$1.13In the Money	$1.37In 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	$0.42Near the Money	$0.46Near the Money	$0.34Near the Money	$-0.11Near the Money	26Near the Money	21Near the Money
PINSUnderlying issue's last price	$0.96Underlying issue's last price	$1.03Underlying issue's last price	$1.26Underlying issue's last price	$0.23Underlying issue's last price	4Underlying issue's last price	250Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	PINSUnderlying issue's last price	$0.60Underlying issue's last price	$0.64Underlying issue's last price	$0.50Underlying issue's last price	$-0.08Underlying issue's last price	1Underlying issue's last price	108Underlying issue's last price
PINSNear the Money	$0.67Near the Money	$0.85Near the Money	$1.02Near the Money	$0.13Near the Money	15Near the Money	12Near the Money	Filter Table By Strike Price of$41.50	PINSIn the Money	$0.73In the Money	$0.88In the Money	$0.86In the Money	$0.02In the Money	27In the Money	18In the Money
PINSNear the Money	$0.51Near the Money	$0.55Near the Money	$0.57Near the Money	$-0.01Near the Money	90Near the Money	1,186Near the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$1.13In the Money	$1.33In the Money	$0.89In the Money	$-0.21In the Money	36In the Money	74In the Money
PINSNear the Money	$0.33Near the Money	$0.39Near 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	$1.41In the Money	$1.53In the Money	$1.42In the Money	$0.00In the Money	---In the Money	4In the Money
PINSNear the Money	$0.24Near the Money	$0.27Near the Money	$0.29Near the Money	$-0.01Near the Money	114Near the Money	347Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$1.79In the Money	$2.02In the Money	$1.76In the Money	$0.00In the Money	---In the Money	244In the Money
PINSNear the Money	$0.16Near the Money	$0.19Near 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	$2.19In the Money	$2.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.10Near the Money	$0.13Near 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	$2.60In the Money	$2.99In the Money	$1.56In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	$0.07Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.08Out of the Money	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$3.15In the Money	$3.30In 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	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	10Out of the Money	1,319Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$3.15In the Money	$4.70In 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	$3.45In the Money	$4.40In 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	$4.60In 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	$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	$4.60In the Money	$6.90In 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	$0.03Out 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	$4.65In the Money	$7.75In 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	$4.10In the Money	$8.15In 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	$0.00Out of the Money	---Out of the Money	28Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$6.15In the Money	$8.20In 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	$6.60In the Money	$8.95In 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	$7.60In the Money	$8.70In 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	$0.03Out 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	$8.15In the Money	$9.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out 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	$8.80In the Money	$10.50In 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$52.00	PINSIn the Money	$10.45In the Money	$12.65In 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)