Stocks Options

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

Bid / Lots
30.7500/ 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
24,532,059
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 44.095

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

Call Options (expires Friday August 09, 2024)
Put Options (expires Friday August 09, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$10.40In the Money	$14.25In 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	$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	$10.55In the Money	$13.10In the Money	$12.50In the Money	$0.00In the Money	---In the Money	1In 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	$9.35In the Money	$11.50In 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	$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	$8.45In the Money	$9.40In 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	$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	$7.45In the Money	$8.45In the Money	---In 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	$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	$6.25In the Money	$7.40In the Money	$8.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	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	$5.55In the Money	$7.20In the Money	$7.12In the Money	$0.00In the Money	---In the Money	96In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PINSIn the Money	$5.05In the Money	$5.90In the Money	$7.00In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	$0.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$4.30In the Money	$5.45In the Money	$7.05In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	$0.01Out of the Money	$0.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$4.00In the Money	$4.90In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	$0.01Out of the Money	$0.07Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$3.60In the Money	$4.45In the Money	$5.95In the Money	$0.00In the Money	---In the Money	11In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
PINSIn the Money	$3.05In the Money	$3.95In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	$0.01Out of the Money	$0.11Out of the Money	$0.02Out of the Money	$0.00Out of the Money	100Out of the Money	---Out of the Money
PINSIn the Money	$2.91In the Money	$3.40In the Money	$4.60In the Money	$0.00In the Money	---In the Money	65In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	$0.02Out of the Money	$0.12Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$2.72In the Money	$2.93In the Money	$4.30In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$28.50	PINSNear the Money	$0.04Near the Money	$0.07Near the Money	$0.03Near the Money	$0.00Near the Money	101Near the Money	---Near the Money
PINSIn the Money	$2.05In the Money	$2.44In the Money	$2.29In the Money	$-1.71In the Money	6In the Money	18In the Money	Filter Table By Strike Price of$29.00	PINSNear the Money	$0.07Near the Money	$0.10Near the Money	$0.10Near the Money	$0.04Near the Money	31Near the Money	51Near the Money
PINSIn the Money	$1.60In the Money	$2.34In the Money	$2.60In the Money	$-0.26In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$29.50	PINSNear the Money	$0.14Near the Money	$0.16Near the Money	$0.15Near the Money	$0.07Near the Money	12Near the Money	7Near the Money
PINSIn the Money	$1.43In the Money	$1.67In the Money	$1.53In the Money	$-0.64In the Money	5In the Money	56In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	$0.22Near the Money	$0.25Near the Money	$0.26Near the Money	$0.11Near the Money	326Near the Money	497Near the Money
PINSIn the Money	$1.14In the Money	$1.18In the Money	$1.10In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$30.50	PINSNear the Money	$0.36Near the Money	$0.40Near the Money	$0.41Near the Money	$0.20Near the Money	12Near the Money	1,124Near the Money
PINSUnderlying issue's last price	$0.83Underlying issue's last price	$0.87Underlying issue's last price	$0.80Underlying issue's last price	$-0.63Underlying issue's last price	117Underlying issue's last price	39Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	PINSUnderlying issue's last price	$0.55Underlying issue's last price	$0.59Underlying issue's last price	$0.57Underlying issue's last price	$0.20Underlying issue's last price	201Underlying issue's last price	372Underlying issue's last price
PINSNear the Money	$0.58Near the Money	$0.62Near the Money	$0.68Near the Money	$-0.40Near the Money	142Near the Money	48Near the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	$0.80In the Money	$0.84In the Money	$0.76In the Money	$0.21In the Money	121In the Money	110In the Money
PINSNear the Money	$0.38Near the Money	$0.42Near the Money	$0.41Near the Money	$-0.40Near the Money	380Near the Money	253Near the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	$1.10In the Money	$1.15In the Money	$1.06In the Money	$0.31In the Money	2,712In the Money	2,690In the Money
PINSNear the Money	$0.25Near the Money	$0.28Near the Money	$0.25Near the Money	$-0.32Near the Money	76Near the Money	258Near the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$1.44In the Money	$1.53In the Money	$1.48In the Money	$0.44In the Money	76In the Money	304In the Money
PINSNear the Money	$0.15Near the Money	$0.18Near the Money	$0.16Near the Money	$-0.23Near the Money	735Near the Money	825Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$1.64In the Money	$2.00In the Money	$1.81In the Money	$0.43In the Money	85In the Money	2,321In the Money
PINSNear the Money	$0.10Near the Money	$0.13Near the Money	$0.11Near the Money	$-0.04Near the Money	142Near the Money	471Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$1.71In the Money	$2.48In the Money	$2.15In the Money	$0.80In the Money	2In the Money	39In the Money
PINSNear the Money	$0.06Near the Money	$0.09Near the Money	$0.06Near the Money	$-0.10Near the Money	273Near the Money	520Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$2.69In the Money	$2.99In the Money	$2.93In the Money	$0.76In the Money	77In the Money	395In the Money
PINSOut of the Money	$0.05Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$-0.12Out of the Money	107Out of the Money	440Out of the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$3.15In the Money	$3.55In the Money	$1.60In the Money	$0.00In the Money	---In the Money	4In the Money
PINSOut of the Money	$0.02Out of the Money	$0.13Out of the Money	$0.05Out of the Money	$-0.02Out of the Money	153Out of the Money	134Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$2.94In the Money	$4.65In the Money	$3.50In the Money	$0.52In the Money	103In the Money	436In the Money
PINSOut of the Money	---Out of the Money	$0.12Out of the Money	$0.04Out of the Money	$0.00Out of the Money	71Out of the Money	117Out of the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$4.15In the Money	$4.55In the Money	$2.29In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$3.75In the Money	$5.35In the Money	$4.62In the Money	$0.67In the Money	32In the Money	462In the Money
PINSOut of the Money	$0.01Out of the Money	$0.09Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	$5.15In the Money	$6.05In the Money	$4.43In the Money	$0.28In the Money	2In the Money	10In the Money
PINSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	12Out of the Money	360Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$5.65In the Money	$5.85In the Money	$5.73In the Money	$0.73In the Money	80In the Money	315In the Money
PINSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.04Out 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	$6.15In the Money	$6.80In the Money	$4.75In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	7Out of the Money	538Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$6.65In the Money	$7.50In the Money	$5.42In the Money	$0.00In the Money	---In the Money	428In the Money
PINSOut of the Money	---Out of the Money	$0.09Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$38.50	PINSIn the Money	$7.15In the Money	$7.65In the Money	$7.00In the Money	$0.95In the Money	5In the Money	4In 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	5Out of the Money	378Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$7.65In the Money	$8.40In the Money	$6.86In the Money	$-0.08In the Money	2In the Money	121In the Money
PINSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$39.50	PINSIn the Money	$8.15In the Money	$9.30In the Money	$7.20In 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	26Out of the Money	1,096Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$8.65In the Money	$9.15In the Money	$8.85In the Money	$0.80In the Money	24In the Money	8In the Money
PINSOut of the Money	---Out of the Money	$0.08Out 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$40.50	PINSIn the Money	$8.35In the Money	$10.70In the Money	$7.95In the Money	$0.00In the Money	---In the Money	---In 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	25Out of the Money	463Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$9.65In the Money	$10.25In the Money	$10.25In the Money	$1.50In the Money	5In the Money	2In the Money
PINSOut of the Money	---Out of the Money	$0.08Out 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$41.50	PINSIn the Money	$10.15In the Money	$11.20In the Money	$8.45In the Money	$0.00In the Money	---In the Money	6In 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	6Out of the Money	179Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$10.65In the Money	$11.80In the Money	$9.20In the Money	$0.00In the Money	---In the Money	---In the Money
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	Filter Table By Strike Price of$42.50	PINSIn the Money	$11.15In the Money	$11.95In the Money	$10.20In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	807Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$11.30In the Money	$12.25In the Money	$10.88In the Money	$4.69In the Money	6In the Money	6In the Money
PINSOut of the Money	---Out of the Money	$1.26Out 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$43.50	PINSIn the Money	$12.15In the Money	$13.00In the Money	$9.85In the Money	$0.00In the Money	---In the Money	7In 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	1,986Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$12.65In the Money	$12.85In the Money	$10.95In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.26Out 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$44.50	PINSIn the Money	$12.40In the Money	$13.80In the Money	---In 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	$0.03Out of the Money	$0.01Out of the Money	30Out of the Money	748Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$13.60In the Money	$14.80In the Money	$11.20In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.26Out 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$45.50	PINSIn the Money	$14.10In the Money	$14.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	10Out of the Money	635Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$14.60In the Money	$16.10In the Money	$8.85In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.26Out 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$46.50	PINSIn the Money	$14.20In the Money	$16.20In 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	11Out of the Money	2,390Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$15.60In the Money	$16.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.26Out 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$47.50	PINSIn the Money	$15.35In the Money	$16.35In the Money	---In 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	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	764Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$15.20In the Money	$17.90In the Money	$15.70In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.23Out 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$48.50	PINSIn the Money	$17.15In the Money	$18.30In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.26Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	152Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$17.65In the Money	$18.40In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.26Out 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$49.50	PINSIn the Money	$17.20In the Money	$19.20In 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	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	137Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$17.70In the Money	$19.85In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.26Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	175Out of the Money	Filter Table By Strike Price of$51.00	PINSIn the Money	$19.60In the Money	$20.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$52.00	PINSIn the Money	$20.60In the Money	$21.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.38Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$53.00	PINSIn the Money	$20.95In the Money	$22.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.26Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	304Out of the Money	Filter Table By Strike Price of$54.00	PINSIn the Money	$22.65In the Money	$23.35In the Money	$21.55In 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	---Out of the Money	241Out of the Money	Filter Table By Strike Price of$55.00	PINSIn the Money	$23.55In the Money	$24.75In the Money	$22.50In 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 09, 2024)

Put Options (expires Friday August 09, 2024)