Stocks Options

LAST PRICE
31.2400
TODAY'S CHANGE (%)
Trending Down-0.7100 (-2.2222%)

Bid / Lots
30.8000/ 2
Ask / Lots
31.0000/ 10
Open / Previous Close
32.3900 / 31.9500
Day Range
Low 30.9050
High 32.7000
52 Week Range
Low 23.5900
High 45.1850
Volume
24,530,480
above 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 44.073

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

Call Options (expires Friday August 02, 2024)
Put Options (expires Friday August 02, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$11.40In the Money	$12.40In the Money	$15.05In 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	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.50In the Money	$11.35In the Money	$12.10In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$1.27Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$9.50In the Money	$10.40In the Money	$12.05In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.60In the Money	$11.05In the Money	$10.05In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$7.75In the Money	$9.05In the Money	$9.09In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.00	PINSOut of the Money	---Out of the Money	$2.12Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$5.90In the Money	$8.85In the Money	$9.00In 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	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PINSIn the Money	$5.10In the Money	$7.10In the Money	$7.11In the Money	$0.00In the Money	---In the Money	44In the Money	Filter Table By Strike Price of$25.00	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	3,233Out of the Money
PINSIn the Money	$4.55In the Money	$6.25In the Money	$6.40In the Money	$0.35In the Money	9In the Money	25In the Money	Filter Table By Strike Price of$26.00	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	2Out of the Money
PINSIn the Money	$3.95In the Money	$4.90In the Money	$6.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$26.50	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	514Out of the Money
PINSIn the Money	$3.65In the Money	$5.35In the Money	$4.90In the Money	$-2.48In the Money	1In the Money	20In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	36Out of the Money	316Out of the Money
PINSIn the Money	$3.10In the Money	$3.90In the Money	$4.80In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	12Out of the Money	359Out of the Money
PINSIn the Money	$2.81In the Money	$3.35In the Money	$9.85In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	47Out of the Money	443Out of the Money
PINSIn the Money	$2.61In the Money	$2.87In the Money	$3.90In the Money	$0.00In the Money	---In the Money	72In the Money	Filter Table By Strike Price of$28.50	PINSNear the Money	---Near the Money	$0.08Near the Money	$0.02Near the Money	$0.01Near the Money	14Near the Money	196Near the Money
PINSIn the Money	$2.13In the Money	$2.36In the Money	$3.10In the Money	$-0.10In the Money	2In the Money	51In the Money	Filter Table By Strike Price of$29.00	PINSNear the Money	$0.01Near the Money	$0.09Near the Money	$0.01Near the Money	$-0.01Near the Money	64Near the Money	250Near the Money
PINSIn the Money	$0.63In the Money	$1.91In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	PINSNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.03Near the Money	33Near the Money	145Near the Money
PINSIn the Money	$0.75In the Money	$1.35In the Money	$1.03In the Money	$-1.47In the Money	14In the Money	10In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.01Near the Money	262Near the Money	5,677Near the Money
PINSIn the Money	$0.73In the Money	$0.89In the Money	$0.91In the Money	$-6.34In the Money	1In the Money	5In the Money	Filter Table By Strike Price of$30.50	PINSNear the Money	$0.08Near the Money	$0.11Near the Money	$0.10Near the Money	$0.02Near the Money	38Near the Money	465Near the Money
PINSUnderlying issue's last price	$0.42Underlying issue's last price	$0.49Underlying issue's last price	$0.55Underlying issue's last price	$-0.63Underlying issue's last price	120Underlying issue's last price	65Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	PINSUnderlying issue's last price	$0.22Underlying issue's last price	$0.25Underlying issue's last price	$0.19Underlying issue's last price	$0.03Underlying issue's last price	685Underlying issue's last price	482Underlying issue's last price
PINSNear the Money	$0.22Near the Money	$0.24Near the Money	$0.26Near the Money	$-0.54Near the Money	94Near the Money	20Near the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	$0.39In the Money	$0.54In the Money	$0.48In the Money	$0.19In the Money	406In the Money	367In the Money
PINSNear the Money	$0.08Near the Money	$0.11Near the Money	$0.12Near the Money	$-0.36Near the Money	1,263Near the Money	376Near the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	$0.81In the Money	$0.93In the Money	$0.84In the Money	$0.34In the Money	3,440In the Money	5,301In the Money
PINSNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.22Near the Money	997Near the Money	528Near the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$1.21In the Money	$1.44In the Money	$1.35In the Money	$0.57In the Money	115In the Money	914In the Money
PINSNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.11Near the Money	502Near the Money	949Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$1.69In the Money	$1.87In the Money	$1.86In the Money	$0.68In the Money	857In the Money	2,582In the Money
PINSNear the Money	$0.01Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.05Near the Money	182Near the Money	603Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$2.20In the Money	$2.41In the Money	$2.25In the Money	$0.68In the Money	30In the Money	534In the Money
PINSNear the Money	---Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.03Near the Money	448Near the Money	891Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$2.70In the Money	$2.92In the Money	$2.79In the Money	$0.74In the Money	124In the Money	3,391In the Money
PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	700Out of the Money	904Out of the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$2.48In the Money	$4.65In the Money	$2.93In the Money	$0.95In the Money	5In the Money	2,684In the Money
PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	350Out of the Money	745Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$2.99In the Money	$4.10In the Money	$3.60In the Money	$0.60In the Money	306In the Money	2,156In 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	5Out of the Money	57Out of the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$4.25In the Money	$4.75In the Money	$4.15In the Money	$0.68In the Money	703In the Money	1,313In 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	3Out of the Money	113Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$4.40In the Money	$5.15In the Money	$4.77In the Money	$0.77In the Money	5,866In the Money	8,253In 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	55Out of the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	$5.20In the Money	$5.95In the Money	$5.23In the Money	$0.71In the Money	59In the Money	597In 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	4Out of the Money	405Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$5.70In the Money	$6.60In the Money	$5.90In the Money	$0.90In the Money	608In the Money	1,966In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.01Out of the Money	40Out of the Money	1,637Out of the Money	Filter Table By Strike Price of$37.50	PINSIn the Money	$6.20In the Money	$7.00In the Money	$6.30In the Money	$0.76In the Money	1,887In the Money	1,384In 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	20Out of the Money	1,396Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$6.70In the Money	$7.35In the Money	$6.80In the Money	$0.80In the Money	1,447In the Money	1,047In 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	17Out of the Money	564Out of the Money	Filter Table By Strike Price of$38.50	PINSIn the Money	$7.15In the Money	$7.35In the Money	$7.70In the Money	$1.77In the Money	40In the Money	31In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.08Out of the Money	2Out of the Money	3,205Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$7.70In the Money	$8.50In the Money	$7.80In the Money	$1.53In the Money	100In the Money	68In 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	4Out of the Money	296Out of the Money	Filter Table By Strike Price of$39.50	PINSIn the Money	$8.20In the Money	$9.20In the Money	$7.25In the Money	$0.00In the Money	---In the Money	4In 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	4Out of the Money	6,948Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$8.25In the Money	$9.40In the Money	$8.90In the Money	$1.63In the Money	1,167In the Money	861In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	6Out of the Money	321Out of the Money	Filter Table By Strike Price of$40.50	PINSIn the Money	$9.10In the Money	$10.10In the Money	$9.70In the Money	$1.26In the Money	20In the Money	13In 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	5Out of the Money	698Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$9.65In the Money	$10.40In the Money	$10.08In the Money	$1.68In the Money	7In the Money	4In 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	1Out of the Money	485Out of the Money	Filter Table By Strike Price of$41.50	PINSIn the Money	$9.20In the Money	$10.75In the Money	$10.30In the Money	$0.99In the Money	320In the Money	100In 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	258Out of the Money	7,795Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$10.50In the Money	$11.80In the Money	$10.80In the Money	$2.86In the Money	340In the Money	101In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	20Out of the Money	4,347Out of the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	$11.15In the Money	$11.65In the Money	$11.35In the Money	$1.42In the Money	130In the Money	38In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.04Out of the Money	16Out of the Money	9,572Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$11.15In the Money	$12.30In the Money	$11.72In the Money	$1.17In the Money	230In the Money	72In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.05Out of the Money	23Out of the Money	379Out of the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$11.50In the Money	$12.90In the Money	$12.30In the Money	$6.25In the Money	90In the Money	25In 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	68Out of the Money	2,014Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$11.95In the Money	$13.50In the Money	$12.80In the Money	$1.75In the Money	70In the Money	20In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	6Out of the Money	126Out of the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$13.15In the Money	$13.45In the Money	$10.85In 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	35Out of the Money	6,004Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$13.60In the Money	$14.70In the Money	$13.85In the Money	$2.50In the Money	2In the Money	1In 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	67Out of the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$14.05In the Money	$15.30In the Money	---In 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	1,110Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$14.65In the Money	$15.60In the Money	---In 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	124Out of the Money	Filter Table By Strike Price of$46.50	PINSIn the Money	$15.15In the Money	$16.10In the Money	---In 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	8Out of the Money	1,008Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$14.70In the Money	$16.75In the Money	---In 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	385Out of the Money	Filter Table By Strike Price of$47.50	PINSIn the Money	$16.10In the Money	$17.05In the Money	---In 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	1Out of the Money	4,905Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$16.60In the Money	$17.75In the Money	$14.50In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	161Out of the Money	Filter Table By Strike Price of$48.50	PINSIn the Money	$17.15In the Money	$18.25In the Money	---In 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	373Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$16.70In the Money	$19.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	56Out of the Money	Filter Table By Strike Price of$49.50	PINSIn the Money	$18.10In the Money	$18.95In the Money	---In 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	33Out of the Money	1,714Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$18.60In the Money	$19.75In the Money	$16.55In 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	20Out of the Money	364Out of the Money	Filter Table By Strike Price of$51.00	PINSIn the Money	$19.60In the Money	$20.50In the Money	---In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money	Filter Table By Strike Price of$52.00	PINSIn the Money	$20.60In the Money	$21.40In the Money	---In 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	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	71Out of the Money	Filter Table By Strike Price of$53.00	PINSIn the Money	$21.55In the Money	$21.90In the Money	---In 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	299Out of the Money	Filter Table By Strike Price of$54.00	PINSIn the Money	$21.80In the Money	$24.40In the Money	---In 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	2,188Out of the Money	Filter Table By Strike Price of$55.00	PINSIn the Money	$23.60In the Money	$24.45In the Money	$17.65In 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 02, 2024)

Put Options (expires Friday August 02, 2024)