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 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	$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	$0.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.85In the Money	$9.55In 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	$0.05Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$7.90In the Money	$10.10In 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	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.50	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	$6.85In the Money	$8.65In 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	$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	$5.45In the Money	$6.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	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	$5.85In the Money	$7.05In 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	$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	---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	$5.55In 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	$0.03Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	13Out 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	$3.10In the Money	$4.25In 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	$0.06Out of the Money	$0.10Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	114Out of the Money
PINSIn the Money	$3.55In the Money	$4.70In the Money	$3.61In the Money	$0.00In the Money	34In the Money	---In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	$0.08Out of the Money	$0.11Out of the Money	$0.10Out of the Money	$-0.07Out of the Money	1Out of the Money	732Out of the Money
PINSIn the Money	$3.10In the Money	$3.20In the Money	$3.30In the Money	$0.40In the Money	1In the Money	2In the Money	Filter Table By Strike Price of$26.00	PINSNear the Money	$0.10Near the Money	$0.13Near the Money	$0.39Near the Money	$0.00Near the Money	---Near the Money	13Near the Money
PINSIn the Money	$2.46In the Money	$2.97In the Money	$2.80In the Money	$0.00In the Money	4In the Money	---In the Money	Filter Table By Strike Price of$26.50	PINSNear the Money	$0.13Near the Money	$0.17Near the Money	---Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PINSIn the Money	$2.00In the Money	$2.88In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	PINSNear the Money	$0.16Near the Money	$0.23Near the Money	$0.17Near the Money	$-1.10Near the Money	22Near the Money	30Near the Money
PINSIn the Money	$1.59In the Money	$2.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.50	PINSNear the Money	$0.28Near the Money	$0.31Near the Money	$0.33Near the Money	$0.00Near the Money	---Near the Money	2Near the Money
PINSIn the Money	$1.22In the Money	$1.68In the Money	$1.42In the Money	$-0.68In the Money	4In the Money	11In the Money	Filter Table By Strike Price of$28.00	PINSNear the Money	$0.35Near the Money	$0.43Near the Money	$0.39Near the Money	$0.00Near the Money	9Near the Money	798Near the Money
PINSUnderlying issue's last price	$1.08Underlying issue's last price	$1.30Underlying issue's last price	$1.13Underlying issue's last price	$-0.54Underlying issue's last price	2Underlying issue's last price	971Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	PINSUnderlying issue's last price	$0.56Underlying issue's last price	$0.59Underlying issue's last price	$0.58Underlying issue's last price	$0.01Underlying issue's last price	40Underlying issue's last price	21Underlying issue's last price
PINSNear the Money	$0.79Near the Money	$0.84Near the Money	$0.82Near the Money	$-0.48Near the Money	23Near the Money	176Near the Money	Filter Table By Strike Price of$29.00	PINSIn the Money	$0.73In the Money	$0.84In the Money	$0.80In the Money	$0.07In the Money	61In the Money	161In the Money
PINSNear the Money	$0.56Near the Money	$0.61Near the Money	$0.56Near the Money	$-0.52Near the Money	13Near the Money	34Near the Money	Filter Table By Strike Price of$29.50	PINSIn the Money	$0.86In the Money	$1.55In the Money	$1.04In the Money	$0.06In the Money	20In the Money	55In the Money
PINSNear the Money	$0.38Near the Money	$0.43Near the Money	$0.39Near the Money	$-0.26Near the Money	2,297Near the Money	486Near the Money	Filter Table By Strike Price of$30.00	PINSIn the Money	$1.18In the Money	$1.44In the Money	$1.38In the Money	$0.17In the Money	9In the Money	122In the Money
PINSNear the Money	$0.25Near the Money	$0.29Near the Money	$0.30Near the Money	$-0.20Near the Money	9Near the Money	20Near the Money	Filter Table By Strike Price of$30.50	PINSIn the Money	$1.65In the Money	$2.06In the Money	$1.74In the Money	$0.46In the Money	10In the Money	1In the Money
PINSNear the Money	$0.16Near the Money	$0.19Near the Money	$0.22Near the Money	$-0.24Near the Money	41Near the Money	348Near the Money	Filter Table By Strike Price of$31.00	PINSIn the Money	$2.12In the Money	$2.38In the Money	$2.18In the Money	$0.29In the Money	22In the Money	112In the Money
PINSNear the Money	$0.10Near the Money	$0.14Near the Money	$0.13Near the Money	$-0.01Near the Money	7Near the Money	12Near the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	$2.40In the Money	$2.74In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.08Out of the Money	$-0.03Out of the Money	48Out of the Money	343Out of the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	$2.75In the Money	$3.15In the Money	$3.03In the Money	$0.00In the Money	---In the Money	280In the Money
PINSOut of the Money	$0.04Out of the Money	$0.09Out 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$32.50	PINSIn the Money	$3.50In the Money	$4.60In the Money	$3.42In the Money	$-0.64In the Money	1In the Money	1In the Money
PINSOut of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.14Out of the Money	$0.00Out of the Money	---Out of the Money	219Out of the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$3.90In the Money	$4.10In the Money	$4.00In the Money	$0.19In the Money	21In the Money	445In the Money
PINSOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$3.50In the Money	$4.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	273Out of the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$3.80In the Money	$6.10In the Money	$5.10In the Money	$0.73In the Money	1In the Money	119In the Money
PINSOut of the Money	$0.02Out 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	Filter Table By Strike Price of$34.50	PINSIn the Money	$4.20In the Money	$5.65In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	148Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$4.80In the Money	$6.15In the Money	$5.34In the Money	$0.00In the Money	---In the Money	55In the Money
PINSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$5.45In the Money	$7.15In 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	$0.06Out 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	$7.00In the Money	$9.85In 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	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	120Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$8.00In the Money	$9.15In the Money	$8.00In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out 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	$8.65In the Money	$11.10In the Money	$3.23In 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	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$10.30In the Money	$11.15In the Money	$4.20In 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	28Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$11.25In the Money	$12.15In the Money	$11.82In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$12.30In the Money	$15.00In the Money	$9.82In the Money	$0.00In the Money	---In the Money	5In the Money
PINSOut of the Money	---Out of the Money	$0.12Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$13.05In the Money	$14.15In the Money	$10.99In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.50Out of the Money	$0.83Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$13.80In the Money	$15.20In the Money	$4.60In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	690Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$15.00In the Money	$17.10In the Money	$5.35In 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	$0.05Out of the Money	$0.01Out of the Money	14Out of the Money	18Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$16.10In the Money	$18.10In the Money	$6.10In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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	$17.15In the Money	$18.15In 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	$0.05Out 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	$18.20In the Money	$19.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.50Out 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	$19.85In the Money	$20.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.22Out 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	$19.00In the Money	$22.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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	$21.45In 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	$0.19Out 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	$22.50In the Money	$25.00In 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	$0.03Out 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	$23.00In the Money	$24.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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	$25.85In the Money	$26.25In 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)