Stocks Options

LAST PRICE
32.5200
TODAY'S CHANGE (%)
Trending Up0.8700 (2.7488%)

Bid / Lots
32.5200/ 8
Ask / Lots
32.5400/ 5
Open / Previous Close
31.6600 / 31.6500
Day Range
Low 31.6218
High 32.5900
52 Week Range
Low 23.5900
High 45.1850
Volume
9,904,010
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 44.631

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

Call Options (expires Friday August 23, 2024)
Put Options (expires Friday August 23, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$12.35In the Money	$14.05In the Money	$10.70In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$19.00	PINSOut of the Money	---Out of the Money	$0.42Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$11.95In the Money	$14.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PINSIn the Money	$10.30In the Money	$12.00In 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	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$9.80In the Money	$11.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.35In the Money	$10.65In the Money	$10.55In the Money	$0.89In the Money	76In the Money	53In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$0.66Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$9.20In the Money	$11.55In the Money	$7.00In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$22.50	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.90In the Money	$9.90In the Money	$6.95In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$23.00	PINSOut of the Money	---Out of the Money	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.30In the Money	$9.55In the Money	$8.80In the Money	$1.00In the Money	1In the Money	50In the Money	Filter Table By Strike Price of$23.50	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.90In the Money	$9.95In the Money	---In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PINSIn the Money	$7.00In the Money	$9.20In the Money	$7.25In the Money	$0.00In the Money	---In the Money	27In the Money	Filter Table By Strike Price of$24.50	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$7.20In the Money	$7.60In the Money	$6.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
PINSIn the Money	$5.80In the Money	$8.00In the Money	$6.50In the Money	$0.25In the Money	19In the Money	38In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	716Out of the Money
PINSIn the Money	$6.40In the Money	$8.05In the Money	$6.25In the Money	$3.00In the Money	2In the Money	3In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PINSIn the Money	$5.95In the Money	$6.35In the Money	$2.80In 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	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PINSIn the Money	$5.45In the Money	$5.60In the Money	$4.60In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
PINSIn the Money	$4.90In the Money	$5.85In the Money	$4.50In the Money	$2.49In the Money	5In the Money	17In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	3Out of the Money
PINSIn the Money	$4.45In the Money	$5.55In the Money	$4.30In the Money	$0.50In the Money	1In the Money	19In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	925Out of the Money
PINSIn the Money	$3.95In the Money	$4.50In the Money	$3.10In the Money	$0.00In the Money	---In the Money	1,033In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	242Out of the Money
PINSIn the Money	$3.45In the Money	$4.10In the Money	$3.25In the Money	$0.97In the Money	4In the Money	294In the Money	Filter Table By Strike Price of$29.00	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	748Out of the Money
PINSIn the Money	$2.97In the Money	$3.65In the Money	$2.98In the Money	$1.15In the Money	17In the Money	136In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	18Out of the Money	302Out of the Money
PINSIn the Money	$2.47In the Money	$3.70In the Money	$2.45In the Money	$0.80In the Money	581In the Money	1,661In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.01Near the Money	41Near the Money	320Near the Money
PINSIn the Money	$1.95In the Money	$2.30In the Money	$1.99In the Money	$0.55In the Money	73In the Money	366In the Money	Filter Table By Strike Price of$30.50	PINSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.04Near the Money	$-0.04Near the Money	2Near the Money	680Near the Money
PINSIn the Money	$1.53In the Money	$1.65In the Money	$1.41In the Money	$0.65In the Money	2,832In the Money	2,552In the Money	Filter Table By Strike Price of$31.00	PINSNear the Money	$0.02Near the Money	$0.04Near the Money	$0.03Near the Money	$-0.15Near the Money	99Near the Money	525Near the Money
PINSIn the Money	$1.07In the Money	$1.13In the Money	$0.98In the Money	$0.52In the Money	993In the Money	1,061In the Money	Filter Table By Strike Price of$31.50	PINSNear the Money	$0.06Near the Money	$0.08Near the Money	$0.07Near the Money	$-0.26Near the Money	92Near the Money	577Near the Money
PINSIn the Money	$0.67In the Money	$0.72In the Money	$0.68In the Money	$0.43In the Money	2,512In the Money	4,484In the Money	Filter Table By Strike Price of$32.00	PINSNear the Money	$0.15Near the Money	$0.18Near the Money	$0.17Near the Money	$-0.39Near the Money	308Near the Money	363Near the Money
PINSUnderlying issue's last price	$0.37Underlying issue's last price	$0.39Underlying issue's last price	$0.37Underlying issue's last price	$0.24Underlying issue's last price	1,072Underlying issue's last price	520Underlying issue's last price	Filter Table By Strike Price of$32.50Underlying issue's last price	PINSUnderlying issue's last price	$0.33Underlying issue's last price	$0.37Underlying issue's last price	$0.38Underlying issue's last price	$-0.87Underlying issue's last price	594Underlying issue's last price	11Underlying issue's last price
PINSNear the Money	$0.19Near the Money	$0.21Near the Money	$0.19Near the Money	$0.14Near the Money	557Near the Money	741Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$0.63In the Money	$0.68In the Money	$0.67In the Money	$-0.69In the Money	26In the Money	492In the Money
PINSNear the Money	$0.09Near the Money	$0.10Near the Money	$0.10Near the Money	$0.05Near the Money	9,858Near the Money	27Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$0.77In the Money	$1.09In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.03Near the Money	$0.06Near the Money	$0.04Near the Money	$0.00Near the Money	68Near the Money	366Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$1.29In the Money	$1.55In the Money	$1.67In the Money	$-3.43In the Money	1In the Money	---In the Money
PINSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$0.00Near the Money	2Near the Money	2Near the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$1.23In the Money	$2.05In the Money	$2.48In the Money	$0.00In the Money	4In the Money	---In the Money
PINSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	9Near the Money	199Near the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$2.40In the Money	$2.58In the Money	$4.39In the Money	$0.00In the Money	---In the Money	7In the Money
PINSNear the Money	$0.01Near the Money	$0.03Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$2.87In the Money	$3.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	18Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$3.45In the Money	$3.55In the Money	$6.36In the Money	$0.00In the Money	---In the Money	9In the Money
PINSOut of the Money	$0.01Out of the Money	$0.75Out 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$36.50	PINSIn the Money	$3.95In the Money	$4.10In 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	$0.02Out of the Money	$-0.05Out of the Money	20Out of the Money	36Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$3.00In the Money	$4.60In the Money	$4.48In the Money	$-3.87In the Money	1In the Money	10In 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	9Out of the Money	145Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$5.40In the Money	$5.55In the Money	$6.17In the Money	$0.00In the Money	---In the Money	1In 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	949Out of the Money	407Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$5.50In the Money	$6.60In the Money	$8.00In the Money	$0.00In the Money	---In the Money	1In 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	90Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$6.45In the Money	$7.60In the Money	$8.35In 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	---Out of the Money	94Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$8.40In the Money	$8.60In the Money	$11.78In the Money	$0.00In the Money	---In the Money	4In the Money
PINSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	65Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$8.45In the Money	$9.60In the Money	$10.14In the Money	$0.00In the Money	---In the Money	4In the Money
PINSOut of the Money	---Out of the Money	$0.12Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$10.15In the Money	$10.60In the Money	$11.35In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	68Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$10.80In the Money	$11.60In the Money	$4.60In 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	521Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$12.40In the Money	$12.55In the Money	$5.35In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$12.45In the Money	$13.60In the Money	$14.40In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$14.40In the Money	$14.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.74Out 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$48.00	PINSIn the Money	$13.70In 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	$0.71Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$15.45In the Money	$16.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$16.90In the Money	$17.55In the Money	$20.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.64Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	22Out of the Money	Filter Table By Strike Price of$51.00	PINSIn the Money	$18.10In the Money	$18.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$52.00	PINSIn the Money	$19.20In the Money	$19.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.60Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money	Filter Table By Strike Price of$53.00	PINSIn the Money	$19.65In the Money	$20.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.05Out 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$55.00	PINSIn the Money	$21.15In the Money	$22.55In the Money	---In 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 23, 2024)

Put Options (expires Friday August 23, 2024)