Stocks Options

LAST PRICE
41.2100
TODAY'S CHANGE (%)
Trending Up0.5300 (1.3029%)

Bid / Lots
40.7100/ 1
Ask / Lots
41.1800/ 2
Open / Previous Close
40.9900 / 40.6800
Day Range
Low 40.7800
High 41.3200
52 Week Range
Low 23.5900
High 43.1200
Volume
4,955,172
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 43.153

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	$20.15In the Money	$21.30In 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	$2.12Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$17.60In the Money	$20.00In 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	$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	$17.15In 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$23.00	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	$16.15In the Money	$18.75In 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	$2.13Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$16.15In the Money	$17.85In 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	$1.83Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$15.15In the Money	$15.75In 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	$2.13Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PINSIn the Money	$13.15In the Money	$14.50In 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	$2.13Out 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	$13.50In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PINSIn the Money	$11.15In the Money	$12.30In 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	$1.26Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PINSIn the Money	$10.15In the Money	$11.30In the Money	$11.25In the Money	$0.00In the Money	---In the Money	143In 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	$8.20In 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	$0.00Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PINSIn the Money	$7.15In the Money	$9.65In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money
PINSIn the Money	$7.25In the Money	$8.75In 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	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
PINSIn the Money	$7.00In the Money	$7.50In the Money	$7.19In the Money	$-1.26In the Money	2In the Money	57In the Money	Filter Table By Strike Price of$34.00	PINSOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	255Out of the Money
PINSIn the Money	$6.15In the Money	$6.55In the Money	$6.20In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	$0.00Out of the Money	$0.63Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PINSIn the Money	$5.65In the Money	$6.20In the Money	$5.90In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$35.50	PINSOut of the Money	$0.00Out of the Money	$0.48Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$4.85In the Money	$5.40In the Money	$5.21In the Money	$0.16In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$36.00	PINSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	121Out of the Money
PINSIn the Money	$3.70In the Money	$4.95In 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	$0.00Out of the Money	$1.27Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PINSIn the Money	$2.16In the Money	$4.65In the Money	$3.99In the Money	$-0.19In the Money	18In the Money	32In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money
PINSIn the Money	$2.94In the Money	$3.85In the Money	$3.50In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$37.50	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	9Out of the Money
PINSIn the Money	$3.15In the Money	$5.05In the Money	$3.10In the Money	$0.00In the Money	---In the Money	122In the Money	Filter Table By Strike Price of$38.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	602Out of the Money
PINSIn the Money	$2.67In the Money	$2.88In the Money	$2.26In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$38.50	PINSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	62Near the Money	63Near the Money
PINSIn the Money	$2.17In the Money	$2.40In the Money	$2.13In the Money	$-0.13In the Money	3In the Money	27In the Money	Filter Table By Strike Price of$39.00	PINSNear the Money	$0.01Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	---Near the Money	65Near the Money
PINSIn the Money	$1.70In the Money	$1.84In the Money	$1.32In the Money	$0.00In the Money	---In the Money	39In the Money	Filter Table By Strike Price of$39.50	PINSNear the Money	$0.02Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.03Near the Money	30Near the Money	83Near the Money
PINSIn the Money	$1.08In the Money	$1.49In the Money	$1.25In the Money	$0.36In the Money	26In the Money	123In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	$0.04Near the Money	$0.07Near the Money	$0.08Near the Money	$-0.11Near the Money	12Near the Money	177Near the Money
PINSIn the Money	$0.81In the Money	$0.87In the Money	$0.77In the Money	$0.22In the Money	193In the Money	122In the Money	Filter Table By Strike Price of$40.50	PINSNear the Money	$0.10Near the Money	$0.13Near the Money	$0.14Near the Money	$-0.13Near the Money	12Near the Money	188Near the Money
PINSUnderlying issue's last price	$0.46Underlying issue's last price	$0.50Underlying issue's last price	$0.48Underlying issue's last price	$0.17Underlying issue's last price	78Underlying issue's last price	350Underlying issue's last price	Filter Table By Strike Price of$41.00Underlying issue's last price	PINSUnderlying issue's last price	$0.25Underlying issue's last price	$0.29Underlying issue's last price	$0.37Underlying issue's last price	$-0.25Underlying issue's last price	31Underlying issue's last price	463Underlying issue's last price
PINSNear the Money	$0.23Near the Money	$0.27Near the Money	$0.25Near the Money	$0.04Near the Money	74Near the Money	307Near the Money	Filter Table By Strike Price of$41.50	PINSIn the Money	$0.50In the Money	$0.55In the Money	$0.69In the Money	$-0.19In the Money	13In the Money	317In the Money
PINSNear the Money	$0.10Near the Money	$0.13Near the Money	$0.11Near the Money	$0.02Near the Money	231Near the Money	1,373Near the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$0.86In the Money	$0.93In the Money	$1.12In the Money	$-0.12In the Money	3In the Money	158In the Money
PINSNear the Money	$0.04Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.01Near the Money	204Near the Money	204Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	$1.09In the Money	$1.90In the Money	$1.62In the Money	$0.00In the Money	---In the Money	39In the Money
PINSNear the Money	$0.02Near the Money	$0.04Near the Money	$0.02Near the Money	$0.00Near the Money	172Near the Money	505Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$1.65In the Money	$2.06In the Money	$1.96In the Money	$-0.26In the Money	14In the Money	264In the Money
PINSNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$0.01Near the Money	30Near the Money	124Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$1.92In the Money	$4.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.02Near the Money	100Near the Money	2,507Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$1.48In the Money	$3.30In the Money	$1.56In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	65Out of the Money	67Out of the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$1.35In the Money	$3.40In the Money	$3.40In the Money	$3.40In the Money	18In 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	1,323Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$2.18In the Money	$4.85In the Money	$4.02In the Money	$0.00In the Money	---In the Money	2In the Money
PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	270Out of the Money	270Out of the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$2.56In the Money	$5.95In 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	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	60Out of the Money	89Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$3.35In the Money	$6.60In 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	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	1Out of the Money	Filter Table By Strike Price of$46.50	PINSIn the Money	$3.90In the Money	$6.90In the Money	$5.15In 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	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	9Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$4.50In the Money	$7.35In the Money	$5.65In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$47.50	PINSIn the Money	$4.60In the Money	$7.90In 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	$0.01Out 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	$5.50In the Money	$8.40In 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	$0.01Out of the Money	$0.01Out of the Money	$0.01Out of the Money	24Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.50	PINSIn the Money	$5.30In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	99Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$6.35In the Money	$9.50In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$7.40In the Money	$10.55In 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	$1.27Out 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	$8.60In the Money	$11.60In 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	$1.27Out 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	$8.70In the Money	$10.90In 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)