Stocks Options

LAST PRICE
31.7900
TODAY'S CHANGE (%)
Trending Down-0.8000 (-2.4547%)

Bid / Lots
31.9000/ 5
Ask / Lots
31.9800/ 5
Open / Previous Close
32.4000 / 32.5900
Day Range
Low 31.7650
High 32.9100
52 Week Range
Low 27.0000
High 45.1850
Volume
5,773,875
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 42.561

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 01, 2024)
Put Options (expires Friday November 01, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$11.60In the Money	$14.90In the Money	$15.10In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$19.00	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.50In the Money	$13.90In the Money	$14.10In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.00In the Money	$12.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.00In the Money	$12.00In the Money	$10.85In the Money	$0.00In the Money	---In the Money	115In the Money	Filter Table By Strike Price of$21.50	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$9.10In the Money	$10.95In the Money	$10.90In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.45In the Money	$9.65In the Money	$9.85In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$22.50	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.50In the Money	$9.60In the Money	$9.15In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$23.00	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.25In the Money	$8.45In the Money	$8.35In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$23.50	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$7.70In the Money	$7.90In 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	---Out of the Money	$0.58Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	32Out of the Money
PINSIn the Money	$6.95In the Money	$7.50In the Money	$7.95In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$24.50	PINSOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.55In the Money	$6.90In the Money	$7.95In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	33Out of the Money
PINSIn the Money	$5.95In the Money	$6.40In the Money	$6.15In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	$0.69Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$5.55In the Money	$6.10In the Money	$6.35In the Money	$0.00In the Money	---In the Money	213In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	$0.93Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money
PINSIn the Money	$4.95In the Money	$5.40In the Money	$6.10In the Money	$-0.35In the Money	1In the Money	10In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	---Out 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
PINSIn the Money	$4.65In the Money	$4.95In the Money	$5.50In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	375Out of the Money
PINSIn the Money	$3.50In 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$27.50	PINSOut of the Money	---Out 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
PINSIn the Money	$3.75In the Money	$3.90In the Money	$4.57In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	511Out of the Money
PINSIn the Money	$2.79In the Money	$3.40In the Money	$3.60In the Money	$-0.50In the Money	4In the Money	3In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PINSIn the Money	$2.57In the Money	$2.88In the Money	$3.55In the Money	$0.00In the Money	---In the Money	113In the Money	Filter Table By Strike Price of$29.00	PINSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.01Near the Money	8Near the Money	1,080Near the Money
PINSIn the Money	$2.28In the Money	$2.43In the Money	$2.65In the Money	$0.00In the Money	---In the Money	37In the Money	Filter Table By Strike Price of$29.50	PINSNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.01Near the Money	4Near the Money	17Near the Money
PINSIn the Money	$1.78In the Money	$2.01In the Money	$3.20In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	$0.02Near the Money	$0.04Near the Money	$0.01Near the Money	$-0.04Near the Money	20Near the Money	267Near the Money
PINSIn the Money	$1.24In the Money	$1.58In the Money	$1.47In the Money	$-0.76In the Money	17In the Money	1,044In the Money	Filter Table By Strike Price of$30.50	PINSNear the Money	$0.03Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.03Near the Money	5Near the Money	338Near the Money
PINSIn the Money	$0.77In the Money	$0.95In the Money	$1.05In the Money	$-1.06In the Money	4In the Money	5,269In the Money	Filter Table By Strike Price of$31.00	PINSNear the Money	$0.09Near the Money	$0.13Near the Money	$0.08Near the Money	$-0.05Near the Money	31Near the Money	1,787Near the Money
PINSUnderlying issue's last price	$0.52Underlying issue's last price	$0.58Underlying issue's last price	$0.67Underlying issue's last price	$-1.10Underlying issue's last price	39Underlying issue's last price	246Underlying issue's last price	Filter Table By Strike Price of$31.50Underlying issue's last price	PINSUnderlying issue's last price	$0.22Underlying issue's last price	$0.29Underlying issue's last price	$0.25Underlying issue's last price	$-0.01Underlying issue's last price	44Underlying issue's last price	1,162Underlying issue's last price
PINSNear the Money	$0.26Near the Money	$0.30Near the Money	$0.34Near the Money	$-0.66Near the Money	194Near the Money	1,915Near the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	$0.44In the Money	$0.52In the Money	$0.40In the Money	$0.01In the Money	3,014In the Money	2,283In the Money
PINSNear the Money	$0.12Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.55Near the Money	1,141Near the Money	1,031Near the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$0.79In the Money	$0.91In the Money	$0.75In the Money	$0.17In the Money	1,091In the Money	2,384In the Money
PINSNear the Money	$0.05Near the Money	$0.08Near the Money	$0.08Near the Money	$-0.38Near the Money	5,430Near the Money	5,891Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$1.01In the Money	$1.36In the Money	$1.14In the Money	$0.31In the Money	36In the Money	1,053In the Money
PINSNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.25Near the Money	284Near the Money	1,359Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$1.64In the Money	$1.77In the Money	$1.56In the Money	$0.56In the Money	9In the Money	282In the Money
PINSNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.15Near the Money	1,029Near the Money	2,576Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$1.18In the Money	$2.94In the Money	$1.89In the Money	$0.53In the Money	6In the Money	131In the Money
PINSNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.08Near the Money	78Near the Money	276Near the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$2.64In the Money	$2.94In the Money	$1.88In the Money	$-0.12In the Money	1In the Money	11In the Money
PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	85Out of the Money	2,296Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$2.83In the Money	$3.25In the Money	$2.67In the Money	$-0.68In the Money	39In the Money	281In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	46Out of the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$3.60In the Money	$3.75In the Money	$3.00In the Money	$0.00In the Money	---In the Money	6In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	87Out of the Money	1,155Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$4.10In the Money	$4.95In the Money	$2.98In the Money	$0.00In the Money	---In the Money	4In the Money
PINSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	29Out of the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	$4.60In the Money	$5.95In the Money	$4.90In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	3Out of the Money	673Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$5.15In the Money	$6.00In the Money	$4.60In the Money	$0.00In the Money	---In the Money	7In the Money
PINSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$37.50	PINSIn the Money	$5.60In the Money	$6.90In the Money	$5.15In the Money	$0.15In the Money	5In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.35Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	112Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$6.10In the Money	$7.00In the Money	$6.30In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.95Out of the Money	$0.67Out of the Money	$0.00Out of the Money	---Out of the Money	70Out of the Money	Filter Table By Strike Price of$38.50	PINSIn the Money	$6.60In the Money	$7.60In the Money	$6.45In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	216Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$7.10In the Money	$8.00In the Money	$7.30In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.53Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$39.50	PINSIn the Money	$7.60In the Money	$8.75In the Money	$7.70In the Money	$0.90In the Money	2In the Money	3In the Money
PINSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$8.10In the Money	$8.60In the Money	$8.10In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.65Out 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$40.50	PINSIn the Money	$8.60In the Money	$10.00In the Money	$8.50In the Money	$0.50In the Money	1In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$9.10In the Money	$9.85In the Money	$9.20In the Money	$0.65In the Money	2In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.60Out 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$41.50	PINSIn the Money	$9.60In the Money	$9.75In the Money	$9.57In the Money	$0.57In the Money	3In the Money	2In the Money
PINSOut of the Money	---Out of the Money	$0.58Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	166Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$10.10In the Money	$11.00In the Money	$10.30In the Money	$0.75In the Money	2In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.55Out 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$42.50	PINSIn the Money	$10.60In the Money	$10.75In the Money	$10.45In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.54Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$11.10In the Money	$11.25In the Money	$10.50In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.53Out 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$43.50	PINSIn the Money	$11.60In the Money	$11.75In the Money	$11.15In the Money	$11.15In the Money	6In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$12.10In the Money	$12.60In the Money	$11.55In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.53Out 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$44.50	PINSIn the Money	$12.60In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$13.10In the Money	$13.25In the Money	$12.65In the Money	$-0.75In the Money	8In 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 November 01, 2024)

Put Options (expires Friday November 01, 2024)