Stocks Options

LAST PRICE
41.8500
TODAY'S CHANGE (%)
Trending Down-0.7900 (-1.8527%)

Bid / Lots
41.8300/ 7
Ask / Lots
41.8500/ 6
Open / Previous Close
42.5000 / 42.6400
Day Range
Low 41.8050
High 42.5700
52 Week Range
Low 22.6300
High 43.1200
Volume
2,101,684
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 43.391

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	$21.60In the Money	$22.35In 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	$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	$19.80In the Money	$20.85In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$18.80In 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$23.00	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	$17.15In 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	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$16.60In the Money	$17.50In 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	$1.25Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$15.85In 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$26.00	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	12Out of the Money
PINSIn the Money	$14.65In the Money	$14.95In 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	$1.00Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$13.25In the Money	$14.05In 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	$1.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PINSIn the Money	$12.10In the Money	$13.95In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PINSIn the Money	$11.65In the Money	$11.95In the Money	$12.05In the Money	$-0.55In the Money	8In the Money	98In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.01Out of the Money	$0.15Out 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	$11.00In 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	$0.01Out of the Money	$0.75Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PINSIn the Money	$9.85In the Money	$10.00In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$8.85In the Money	$9.00In 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	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	59Out of the Money
PINSIn the Money	$7.85In the Money	$8.00In 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	$5.90In 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	$4.70In 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	$4.90In the Money	$5.00In the Money	$6.20In the Money	$0.00In the Money	---In 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	$3.65In the Money	$4.55In 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	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$2.94In the Money	$4.05In 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	$0.03Out 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	$2.47In the Money	$4.30In 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	$2.86In the Money	$3.95In 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	$0.06Near the Money	$0.00Near the Money	---Near the Money	39Near the Money
PINSIn the Money	$2.38In the Money	$2.74In 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	$0.12Near the Money	$0.16Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PINSIn the Money	$2.11In the Money	$2.48In the Money	$2.57In the Money	$-0.25In the Money	1In the Money	85In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	$0.19Near the Money	$0.22Near the Money	$0.12Near the Money	$0.00Near the Money	---Near the Money	80Near the Money
PINSIn the Money	$1.72In the Money	$1.85In 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	$0.28Near the Money	$0.32Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PINSIn the Money	$1.35In the Money	$1.40In the Money	$1.74In the Money	$-0.30In the Money	8In the Money	248In the Money	Filter Table By Strike Price of$41.00	PINSNear the Money	$0.42Near the Money	$0.46Near the Money	$0.38Near the Money	$0.15Near the Money	4Near the Money	54Near the Money
PINSUnderlying issue's last price	$1.03Underlying issue's last price	$1.08Underlying issue's last price	$1.78Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1Underlying issue's last price	Filter Table By Strike Price of$41.50Underlying issue's last price	PINSUnderlying issue's last price	$0.60Underlying issue's last price	$0.64Underlying 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	$0.77Near the Money	$0.81Near the Money	$0.80Near the Money	$-0.43Near the Money	33Near the Money	1,131Near the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$0.83In the Money	$0.88In the Money	$0.78In the Money	$0.31In the Money	6In the Money	108In the Money
PINSNear the Money	$0.55Near the Money	$0.59Near the Money	$0.62Near the Money	$-0.32Near the Money	2Near the Money	5Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	$1.11In the Money	$1.17In the Money	$0.85In the Money	$0.85In the Money	4In the Money	---In the Money
PINSNear the Money	$0.38Near the Money	$0.42Near the Money	$0.40Near the Money	$-0.29Near the Money	31Near the Money	430Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$1.44In the Money	$1.50In the Money	$1.28In the Money	$0.29In the Money	1In the Money	245In the Money
PINSNear the Money	$0.26Near the Money	$0.29Near the Money	$0.73Near the Money	$0.00Near the Money	---Near the Money	4Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$1.82In the Money	$2.03In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.17Near the Money	$0.20Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	375Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$2.24In the Money	$2.40In the Money	$1.56In the Money	$0.00In the Money	---In the Money	3In the Money
PINSNear the Money	$0.11Near the Money	$0.14Near 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	$2.66In the Money	$2.96In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.11Out of the Money	11Out of the Money	1,476Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$3.15In the Money	$3.90In the Money	$2.98In the Money	$0.00In the Money	---In the Money	2In the Money
PINSOut of the Money	$0.05Out of the Money	$0.07Out 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	$3.40In the Money	$3.75In 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	$0.06Out of the Money	$0.12Out 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	$4.10In the Money	$4.25In 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	$0.25Out 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	$4.75In 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	$0.04Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	5Out of the Money	8Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$5.10In the Money	$6.10In 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	$0.75Out 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	$5.60In the Money	$5.75In 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	$0.04Out 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	$6.10In the Money	$6.25In 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	$0.75Out 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	$6.40In the Money	$6.75In 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	$0.05Out 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	$7.10In 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	$0.03Out 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	$8.10In the Money	$8.25In 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	$0.03Out 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	$8.90In the Money	$9.25In 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	$0.75Out 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	$10.10In the Money	$10.25In 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)