Stocks Options

LAST PRICE
28.9900
TODAY'S CHANGE (%)
Trending Down-0.2800 (-0.9566%)

Bid / Lots
28.6300/ 1
Ask / Lots
29.1000/ 10
Open / Previous Close
29.1300 / 29.2700
Day Range
Low 28.7050
High 29.3250
52 Week Range
Low 23.5900
High 45.1850
Volume
7,928,070
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 44.360

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

Call Options (expires Friday August 16, 2024)
Put Options (expires Friday August 16, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$9.90In the Money	$10.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	10Out of the Money
PINSIn the Money	$8.90In the Money	$9.15In the Money	$9.20In the Money	$0.00In the Money	---In the Money	204In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	212Out of the Money
PINSIn the Money	$7.90In the Money	$8.40In the Money	---In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.95In the Money	$7.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
PINSIn the Money	$5.90In the Money	$6.20In the Money	$6.40In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$23.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	66Out of the Money	4Out of the Money
PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	PINSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$4.90In the Money	$5.70In the Money	$4.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	PINSOut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$3.95In the Money	$4.20In the Money	$3.91In the Money	$0.00In the Money	---In the Money	62In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	16Out of the Money	1,287Out of the Money
PINSIn the Money	$3.40In the Money	$3.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
PINSIn the Money	$2.95In the Money	$3.30In the Money	$2.92In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$26.00	PINSNear the Money	$0.04Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.04Near the Money	32Near the Money	110Near the Money
PINSIn the Money	$2.51In the Money	$2.63In the Money	$2.29In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$26.50	PINSNear the Money	$0.06Near the Money	$0.08Near the Money	$0.13Near the Money	$0.00Near the Money	---Near the Money	29Near the Money
PINSIn the Money	$2.06In the Money	$2.26In the Money	$2.62In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$27.00	PINSNear the Money	$0.08Near the Money	$0.11Near the Money	$0.11Near the Money	$0.02Near the Money	4Near the Money	1,743Near the Money
PINSIn the Money	$1.42In the Money	$1.87In the Money	$1.88In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$27.50	PINSNear the Money	$0.13Near the Money	$0.16Near the Money	$0.13Near the Money	$-0.04Near the Money	89Near the Money	161Near the Money
PINSIn the Money	$1.20In the Money	$1.26In the Money	$1.27In the Money	$0.11In the Money	2In the Money	222In the Money	Filter Table By Strike Price of$28.00	PINSNear the Money	$0.21Near the Money	$0.24Near the Money	$0.24Near the Money	$-0.02Near the Money	156Near the Money	2,046Near the Money
PINSUnderlying issue's last price	$0.82Underlying issue's last price	$0.87Underlying issue's last price	$0.93Underlying issue's last price	$0.21Underlying issue's last price	39Underlying issue's last price	206Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	PINSUnderlying issue's last price	$0.34Underlying issue's last price	$0.37Underlying issue's last price	$0.37Underlying issue's last price	$0.01Underlying issue's last price	47Underlying issue's last price	114Underlying issue's last price
PINSNear the Money	$0.53Near the Money	$0.57Near the Money	$0.56Near the Money	$-0.34Near the Money	167Near the Money	1,078Near the Money	Filter Table By Strike Price of$29.00	PINSIn the Money	$0.52In the Money	$0.56In the Money	$0.55In the Money	$-0.08In the Money	513In the Money	1,076In the Money
PINSNear the Money	$0.32Near the Money	$0.35Near the Money	$0.31Near the Money	$-0.37Near the Money	495Near the Money	152Near the Money	Filter Table By Strike Price of$29.50	PINSIn the Money	$0.81In the Money	$0.85In the Money	$0.87In the Money	$0.08In the Money	98In the Money	109In the Money
PINSNear the Money	$0.18Near the Money	$0.22Near the Money	$0.20Near the Money	$-0.28Near the Money	1,066Near the Money	1,800Near the Money	Filter Table By Strike Price of$30.00	PINSIn the Money	$1.17In the Money	$1.23In the Money	$1.26In the Money	$0.16In the Money	50In the Money	1,778In the Money
PINSNear the Money	$0.11Near the Money	$0.14Near the Money	$0.11Near the Money	$-0.20Near the Money	94Near the Money	128Near the Money	Filter Table By Strike Price of$30.50	PINSIn the Money	$1.59In the Money	$1.82In the Money	$1.50In the Money	$-0.02In the Money	11In the Money	86In the Money
PINSNear the Money	$0.06Near the Money	$0.09Near the Money	$0.09Near the Money	$-0.11Near the Money	3,791Near the Money	511Near the Money	Filter Table By Strike Price of$31.00	PINSIn the Money	$2.02In the Money	$2.31In the Money	$2.17In the Money	$0.25In the Money	5In the Money	939In the Money
PINSNear the Money	$0.03Near the Money	$0.06Near the Money	$0.06Near the Money	$-0.09Near the Money	18Near the Money	263Near the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	$2.47In the Money	$2.61In the Money	$2.75In the Money	$0.23In the Money	11In the Money	2In the Money
PINSOut of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.05Out of the Money	156Out of the Money	3,199Out of the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	$2.98In the Money	$3.10In the Money	$3.10In the Money	$0.58In the Money	27In the Money	1,774In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$-0.06Out of the Money	2Out of the Money	49Out of the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$3.30In the Money	$3.65In the Money	$3.24In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$-0.04Out of the Money	3Out of the Money	1,853Out of the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$3.00In the Money	$4.10In the Money	$3.91In the Money	$-0.43In the Money	37In the Money	594In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	60Out of the Money	110Out of the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$3.60In the Money	$4.65In the Money	---In 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	$0.01Out of the Money	$-0.02Out of the Money	12Out of the Money	1,350Out of the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$4.30In the Money	$6.10In the Money	$5.10In the Money	$0.40In the Money	4In the Money	490In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$4.45In the Money	$5.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.06Out of the Money	331Out of the Money	2,979Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$4.90In the Money	$6.10In the Money	$5.85In the Money	$0.10In the Money	1In the Money	122In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,293Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$5.95In the Money	$8.10In the Money	$6.98In the Money	$-0.07In the Money	3In the Money	179In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,512Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$7.90In the Money	$8.10In the Money	$8.15In the Money	$0.45In the Money	11In the Money	14In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	960Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$8.75In the Money	$9.10In the Money	$9.34In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	20Out of the Money	1,900Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$9.75In the Money	$10.10In the Money	$10.00In the Money	$0.00In the Money	---In the Money	348In the Money
PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	4,285Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$9.95In the Money	$12.10In the Money	$10.95In the Money	$0.45In the Money	1In the Money	277In the Money
PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,385Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$11.85In the Money	$12.10In the Money	$12.02In the Money	$1.17In the Money	8In the Money	1,779In the Money
PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,895Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$11.90In the Money	$13.10In the Money	$12.40In the Money	$0.00In the Money	---In the Money	1,826In the Money
PINSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,968Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$12.95In the Money	$15.10In the Money	$13.60In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	3,649Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$14.70In the Money	$15.10In the Money	$14.45In the Money	$0.00In the Money	---In the Money	400In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	13Out of the Money	2,377Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$15.00In the Money	$16.15In the Money	$13.90In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,596Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$16.40In the Money	$17.15In the Money	$8.80In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	1,948Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$17.05In the Money	$18.15In the Money	$14.50In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	1,798Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$17.90In the Money	$19.15In the Money	$10.65In the Money	$0.00In the Money	---In the Money	9In the Money
PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	465Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$19.90In the Money	$20.15In the Money	$19.85In the Money	$0.00In the Money	---In the Money	6In the Money
PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,623Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$20.00In the Money	$22.05In the Money	$17.57In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$51.00	PINSIn the Money	$21.55In the Money	$22.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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$52.00	PINSIn the Money	$22.50In the Money	$23.15In the Money	$19.90In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money	Filter Table By Strike Price of$53.00	PINSIn the Money	$23.60In the Money	$24.20In the Money	$20.70In the Money	$0.00In the Money	---In the Money	---In 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	673Out of the Money	Filter Table By Strike Price of$55.00	PINSIn the Money	$25.85In the Money	$26.25In the Money	$22.50In 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	367Out of the Money	Filter Table By Strike Price of$60.00	PINSIn the Money	$30.90In the Money	$31.30In the Money	$18.85In 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 August 16, 2024)

Put Options (expires Friday August 16, 2024)