Stocks Options

LAST PRICE
31.0100
TODAY'S CHANGE (%)
Trending Up0.3400 (1.1086%)

Bid / Lots
30.9500/ 5
Ask / Lots
31.1400/ 6
Open / Previous Close
30.5100 / 30.6700
Day Range
Low 30.3900
High 31.1250
52 Week Range
Low 23.5900
High 45.1850
Volume
10,000,181
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 44.576

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	$10.25In the Money	$13.75In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$9.15In the Money	$12.80In 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	$0.75Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PINSIn the Money	$9.15In 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$21.00	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	$8.40In the Money	$9.60In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.20In the Money	$9.15In the Money	$7.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$22.00	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	$8.15In the Money	$8.60In 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	$0.75Out 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	$8.35In 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	$6.65In the Money	$7.95In the Money	$5.95In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$23.50	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	$6.05In the Money	$7.15In 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	$0.90Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PINSIn the Money	$6.45In the Money	$7.60In the Money	$6.35In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$24.50	PINSOut of the Money	---Out of the Money	$1.24Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$4.45In the Money	$6.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
PINSIn the Money	$4.10In the Money	$6.65In the Money	$3.61In the Money	$0.00In the Money	---In the Money	34In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	10Out of the Money	710Out of the Money
PINSIn the Money	$5.00In the Money	$5.15In the Money	$3.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PINSIn the Money	$3.50In the Money	$5.60In 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	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$2.89In the Money	$4.15In the Money	$4.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.24Out of the Money	$0.21Out of the Money	5Out of the Money	48Out of the Money
PINSIn the Money	$3.25In the Money	$4.65In the Money	$2.01In the Money	$0.00In the Money	---In the Money	17In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$-0.08Out of the Money	2Out of the Money	3Out of the Money
PINSIn the Money	$1.93In the Money	$3.15In the Money	$3.00In the Money	$0.05In the Money	114In the Money	128In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	8Out of the Money	945Out of the Money
PINSIn the Money	$2.51In the Money	$2.67In the Money	$2.13In the Money	$0.00In the Money	---In the Money	1,108In the Money	Filter Table By Strike Price of$28.50	PINSNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	15Near the Money	243Near the Money
PINSIn the Money	$1.97In the Money	$2.18In the Money	$2.07In the Money	$-0.05In the Money	124In the Money	334In the Money	Filter Table By Strike Price of$29.00	PINSNear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.05Near the Money	47Near the Money	765Near the Money
PINSIn the Money	$1.40In the Money	$1.68In the Money	$1.62In the Money	$-0.04In the Money	15In the Money	245In the Money	Filter Table By Strike Price of$29.50	PINSNear the Money	$0.07Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.06Near the Money	51Near the Money	322Near the Money
PINSIn the Money	$1.16In the Money	$1.23In the Money	$1.25In the Money	$0.16In the Money	57In the Money	3,452In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	$0.15Near the Money	$0.17Near the Money	$0.16Near the Money	$-0.14Near the Money	68Near the Money	256Near the Money
PINSIn the Money	$0.79In the Money	$0.84In the Money	$0.84In the Money	$0.01In the Money	208In the Money	166In the Money	Filter Table By Strike Price of$30.50	PINSNear the Money	$0.27Near the Money	$0.29Near the Money	$0.29Near the Money	$-0.17Near the Money	145Near the Money	593Near the Money
PINSUnderlying issue's last price	$0.51Underlying issue's last price	$0.53Underlying issue's last price	$0.53Underlying issue's last price	$0.05Underlying issue's last price	270Underlying issue's last price	801Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	PINSUnderlying issue's last price	$0.46Underlying issue's last price	$0.49Underlying issue's last price	$0.42Underlying issue's last price	$-0.25Underlying issue's last price	75Underlying issue's last price	423Underlying issue's last price
PINSNear the Money	$0.28Near the Money	$0.31Near the Money	$0.31Near the Money	$0.00Near the Money	315Near the Money	564Near the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	$0.67In the Money	$0.78In the Money	$0.69In the Money	$-0.23In the Money	31In the Money	92In the Money
PINSNear the Money	$0.17Near the Money	$0.18Near the Money	$0.18Near the Money	$-0.01Near the Money	3,514Near the Money	10,606Near the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	$1.10In the Money	$1.22In the Money	$1.10In the Money	$-0.22In the Money	47In the Money	293In the Money
PINSNear the Money	$0.09Near the Money	$0.12Near the Money	$0.12Near the Money	$-0.01Near the Money	137Near the Money	227Near the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$1.38In the Money	$1.66In the Money	$3.42In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.06Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.02Near the Money	337Near the Money	309Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$1.93In the Money	$2.06In the Money	$1.96In the Money	$-0.43In the Money	54In the Money	433In the Money
PINSNear the Money	$0.04Near the Money	$0.06Near the Money	$0.06Near the Money	$0.00Near the Money	3Near the Money	23Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$2.43In the Money	$2.96In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.03Near the Money	$0.07Near the Money	$0.04Near the Money	$0.00Near the Money	78Near the Money	275Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$1.93In the Money	$3.35In the Money	$5.10In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$2.56In the Money	$5.45In 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	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	199Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$2.90In the Money	$4.10In the Money	$4.39In the Money	$0.00In the Money	---In the Money	7In the Money
PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	19Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$4.90In the Money	$5.85In 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	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$4.90In the Money	$7.05In the Money	$8.35In the Money	$0.00In the Money	---In the Money	10In the Money
PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	114Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$6.90In the Money	$8.70In the Money	$8.00In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	407Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$7.90In the Money	$8.10In the Money	$8.00In the Money	$-0.55In the Money	1In the Money	---In 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	16Out of the Money	36Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$8.90In the Money	$10.75In the Money	$10.78In 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	$0.00Out of the Money	61Out of the Money	28Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$9.90In the Money	$11.75In the Money	$11.78In the Money	$0.00In the Money	---In the Money	4In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	47Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$9.90In the Money	$11.85In the Money	$11.04In the Money	$1.22In the Money	1In the Money	5In 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	51Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$11.90In the Money	$12.60In the Money	$10.99In 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	68Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$12.90In the Money	$13.80In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	690Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$13.90In the Money	$14.60In the Money	$5.35In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.19Out 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	$14.40In the Money	$16.20In the Money	$6.10In 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	$15.90In the Money	$16.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.75Out 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	$16.90In the Money	$17.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.75Out 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	$16.35In the Money	$19.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.02Out 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	$17.85In the Money	$20.05In the Money	$20.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.70Out 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	$19.90In 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	$0.67Out 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	$20.65In the Money	$21.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.64Out 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	$21.90In the Money	$22.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.15Out 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	$22.05In the Money	$25.05In 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)