Stocks Options

LAST PRICE
42.6400
TODAY'S CHANGE (%)
Trending Down-0.1400 (-0.3273%)

Bid / Lots
42.6000/ 1
Ask / Lots
42.6500/ 10
Open / Previous Close
42.8400 / 42.7800
Day Range
Low 42.5050
High 43.1200
52 Week Range
Low 22.6300
High 43.1200
Volume
7,024,710
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 43.393

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	$22.15In the Money	$24.15In 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	$0.42Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$18.75In the Money	$20.75In 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	$18.10In the Money	$21.10In 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	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$17.60In 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	$2.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$17.60In 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$25.00	PINSOut of the Money	$0.00Out of the Money	$2.07Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$16.50In the Money	$18.50In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PINSIn the Money	$14.40In 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$27.00	PINSOut of the Money	$0.00Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$12.80In the Money	$15.70In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PINSIn the Money	$13.60In the Money	$14.25In 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	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PINSIn the Money	$12.60In the Money	$12.90In the Money	$12.60In the Money	$-0.30In the Money	18In the Money	88In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.00Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PINSIn the Money	$10.85In the Money	$13.00In 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	$1.00Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PINSIn the Money	$10.55In the Money	$12.40In 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	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$9.60In the Money	$9.75In 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	$0.32Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
PINSIn the Money	$8.65In the Money	$8.80In 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	$0.00Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	4Out of the Money	255Out of the Money
PINSIn the Money	$7.65In the Money	$7.80In 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	$0.00Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PINSIn the Money	$5.25In the Money	$8.35In 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	$5.65In the Money	$7.45In the Money	$6.20In the Money	$1.00In the Money	1In the Money	10In 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	$4.25In the Money	$5.85In 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	$0.00Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$3.20In the Money	$5.75In the Money	$5.00In the Money	$0.00In the Money	---In the Money	127In 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	$-0.03Out of the Money	4Out of the Money	421Out of the Money
PINSIn the Money	$2.88In the Money	$5.20In 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	$0.02Out of the Money	$1.00Out 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	$4.00In the Money	$3.69In the Money	$0.00In the Money	---In the Money	22In the Money	Filter Table By Strike Price of$39.00	PINSOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	17Out of the Money	24Out of the Money
PINSIn the Money	$2.86In the Money	$3.45In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$39.50	PINSOut of the Money	$0.06Out of the Money	$0.10Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$2.09In the Money	$2.92In the Money	$2.82In the Money	$0.00In the Money	---In the Money	85In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	$0.10Near the Money	$0.13Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	80Near the Money
PINSIn the Money	$1.02In 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$40.50	PINSNear the Money	$0.12Near the Money	$0.37Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PINSIn the Money	$1.83In the Money	$2.29In the Money	$2.04In the Money	$0.00In the Money	---In the Money	248In the Money	Filter Table By Strike Price of$41.00	PINSNear the Money	$0.23Near the Money	$0.26Near the Money	$0.23Near the Money	$-0.04Near the Money	2Near the Money	52Near the Money
PINSIn the Money	$1.55In the Money	$2.20In the Money	$1.78In the Money	$1.78In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$41.50	PINSNear the Money	$0.36Near the Money	$0.89Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PINSIn the Money	$1.24In the Money	$1.31In the Money	$1.23In the Money	$-0.12In the Money	10In the Money	1,131In the Money	Filter Table By Strike Price of$42.00	PINSNear the Money	$0.50Near the Money	$0.54Near the Money	$0.47Near the Money	$-0.11Near the Money	84Near the Money	35Near the Money
PINSUnderlying issue's last price	$0.94Underlying issue's last price	$1.12Underlying issue's last price	$0.94Underlying issue's last price	$0.94Underlying issue's last price	6Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$42.50Underlying issue's last price	PINSUnderlying issue's last price	$0.70Underlying issue's last price	$0.92Underlying issue's last price	$0.00Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
PINSNear the Money	$0.69Near the Money	$0.71Near the Money	$0.69Near the Money	$-0.11Near the Money	19Near the Money	424Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$0.96In the Money	$1.03In the Money	$0.99In the Money	$0.05In the Money	94In the Money	244In the Money
PINSNear the Money	$0.49Near the Money	$0.51Near the Money	$0.73Near the Money	$0.73Near the Money	4Near the Money	---Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$1.26In the Money	$1.34In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.35Near the Money	$0.36Near the Money	$0.33Near the Money	$-0.13Near the Money	50Near the Money	328Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$1.59In the Money	$2.24In the Money	$1.56In the Money	$0.00In the Money	---In the Money	3In the Money
PINSNear the Money	$0.23Near the Money	$0.27Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$1.91In the Money	$2.52In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.15Near the Money	$0.24Near the Money	$0.19Near the Money	$-0.01Near the Money	24Near the Money	1,476Near the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$2.22In the Money	$2.68In the Money	$2.98In the Money	$0.00In the Money	---In the Money	2In the Money
PINSNear the Money	$0.10Near the Money	$0.30Near the Money	$0.15Near the Money	$0.15Near the Money	10Near the Money	---Near the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$2.57In the Money	$4.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.06Out of the Money	$0.14Out of the Money	$0.12Out of the Money	$-0.02Out of the Money	1Out of the Money	33Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$2.97In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.04Out 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	Filter Table By Strike Price of$46.50	PINSIn the Money	$2.03In the Money	$5.55In 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	$0.06Out of the Money	$0.05Out of the Money	$-0.07Out of the Money	1Out of the Money	7Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$2.41In the Money	$5.80In the Money	$4.60In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.02Out of the Money	$1.00Out 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	$5.10In 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	$0.05Out 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	$4.20In 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	$0.95Out 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	$5.70In the Money	$7.30In 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	$5.70In the Money	$7.75In 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	$0.03Out 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	$6.95In the Money	$7.60In 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	$0.00Out 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	$8.30In the Money	$9.05In 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	$0.21Out 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	$9.30In the Money	$11.30In 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)