Stocks Options

LAST PRICE
32.3400
TODAY'S CHANGE (%)
Trending Up0.3200 (0.9994%)

Bid / Lots
32.2700/ 7
Ask / Lots
32.4300/ 2
Open / Previous Close
32.1600 / 32.0200
Day Range
Low 31.9400
High 32.4700
52 Week Range
Low 23.5900
High 45.1850
Volume
5,593,012
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 44.488

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

Call Options (expires Friday August 30, 2024)
Put Options (expires Friday August 30, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$13.30In the Money	$14.35In 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	$0.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$12.25In the Money	$14.10In 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	$0.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$11.30In the Money	$11.45In the Money	$11.35In the Money	$2.97In the Money	60In the Money	2In the Money	Filter Table By Strike Price of$21.00	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
PINSIn the Money	$9.75In the Money	$11.10In 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	$0.23Out 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	$10.15In 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	$0.23Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.80In the Money	$10.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$23.50	PINSOut of the Money	---Out of the Money	$1.04Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.00In the Money	$9.65In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money
PINSIn the Money	$7.00In the Money	$7.95In the Money	$7.70In the Money	$7.70In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$24.50	PINSOut of the Money	---Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PINSIn the Money	$5.70In the Money	$7.45In the Money	$4.50In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PINSIn the Money	$4.80In the Money	$6.95In the Money	$5.70In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.01Out of the Money	$0.01Out of the Money	10Out of the Money	---Out of the Money
PINSIn the Money	$4.75In the Money	$6.45In the Money	$6.35In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
PINSIn the Money	$5.80In the Money	$5.95In 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	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
PINSIn the Money	$3.40In the Money	$5.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
PINSIn the Money	$4.80In the Money	$6.00In the Money	$2.27In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PINSIn the Money	$3.35In the Money	$5.35In the Money	$4.24In the Money	$0.34In the Money	1In the Money	147In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	89Out of the Money
PINSIn the Money	$2.15In the Money	$5.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$1.70In the Money	$3.50In the Money	$3.00In the Money	$0.00In the Money	---In the Money	180In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	24Out of the Money	665Out of the Money
PINSIn the Money	$2.71In the Money	$3.85In the Money	$2.88In the Money	$0.54In the Money	9In the Money	49In the Money	Filter Table By Strike Price of$29.50	PINSNear the Money	$0.01Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.01Near the Money	1Near the Money	23Near the Money
PINSIn the Money	$2.34In the Money	$2.68In the Money	$2.44In the Money	$0.29In the Money	10In the Money	941In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.02Near the Money	46Near the Money	293Near the Money
PINSIn the Money	$1.90In the Money	$2.18In the Money	$1.95In the Money	$0.24In the Money	2In the Money	29In the Money	Filter Table By Strike Price of$30.50	PINSNear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.04Near the Money	22Near the Money	72Near the Money
PINSIn the Money	$1.44In the Money	$1.54In the Money	$1.49In the Money	$0.36In the Money	454In the Money	479In the Money	Filter Table By Strike Price of$31.00	PINSNear the Money	$0.10Near the Money	$0.12Near the Money	$0.11Near the Money	$-0.14Near the Money	88Near the Money	1,226Near the Money
PINSIn the Money	$1.06In the Money	$1.12In the Money	$1.06In the Money	$0.12In the Money	115In the Money	175In the Money	Filter Table By Strike Price of$31.50	PINSNear the Money	$0.19Near the Money	$0.21Near the Money	$0.20Near the Money	$-0.20Near the Money	317Near the Money	138Near the Money
PINSUnderlying issue's last price	$0.71Underlying issue's last price	$0.76Underlying issue's last price	$0.72Underlying issue's last price	$0.15Underlying issue's last price	213Underlying issue's last price	289Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	PINSUnderlying issue's last price	$0.33Underlying issue's last price	$0.37Underlying issue's last price	$0.37Underlying issue's last price	$-0.18Underlying issue's last price	172Underlying issue's last price	209Underlying issue's last price
PINSNear the Money	$0.45Near the Money	$0.48Near the Money	$0.47Near the Money	$0.08Near the Money	442Near the Money	193Near the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$0.56In the Money	$0.60In the Money	$0.58In the Money	$-0.32In the Money	192In the Money	14In the Money
PINSNear the Money	$0.26Near the Money	$0.29Near the Money	$0.27Near the Money	$0.06Near the Money	459Near the Money	345Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$0.87In the Money	$0.91In the Money	$0.91In the Money	$-0.59In the Money	47In the Money	127In the Money
PINSNear the Money	$0.14Near the Money	$0.17Near the Money	$0.15Near the Money	$0.01Near the Money	325Near the Money	1,525Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$1.07In the Money	$1.31In the Money	$1.34In the Money	$0.00In the Money	---In the Money	12In the Money
PINSNear the Money	$0.08Near the Money	$0.09Near the Money	$0.09Near the Money	$0.02Near the Money	29Near the Money	407Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$1.64In the Money	$1.76In the Money	$1.74In the Money	$0.14In the Money	28In the Money	26In the Money
PINSNear the Money	$0.04Near the Money	$0.07Near the Money	$0.07Near the Money	$0.01Near the Money	24Near the Money	46Near the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$2.13In the Money	$2.41In the Money	$2.80In the Money	$0.00In the Money	---In the Money	2In the Money
PINSNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.03Near the Money	2Near the Money	292Near the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$2.59In the Money	$2.88In the Money	$2.65In the Money	$-2.72In the Money	56In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.04Out of the Money	562Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$2.82In the Money	$3.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	120Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$3.15In the Money	$5.60In the Money	$4.10In the Money	$0.00In the Money	---In the Money	20In the Money
PINSOut of the Money	$0.01Out 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	Filter Table By Strike Price of$36.50	PINSIn the Money	$3.95In the Money	$6.25In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	164Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$3.60In the Money	$6.30In the Money	$4.85In the Money	$0.00In the Money	---In the Money	6In 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	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$5.55In the Money	$7.20In the Money	$8.90In 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	$0.01Out of the Money	2Out of the Money	244Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$5.60In the Money	$8.30In the Money	$6.70In the Money	$-0.80In the Money	1In the Money	1In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	3Out of the Money	51Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$6.10In the Money	$9.20In the Money	$10.50In 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	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$8.60In the Money	$10.60In the Money	$8.66In the Money	$0.00In the Money	1In the Money	---In the Money
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	215Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$9.55In the Money	$11.55In the Money	$9.89In the Money	$4.26In the Money	1In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	14Out of the Money	18Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$9.30In the Money	$12.60In the Money	$10.25In 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	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	95Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$10.60In the Money	$13.15In the Money	$11.93In 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	826Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$10.90In the Money	$14.70In the Money	$4.90In 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	73Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$12.10In the Money	$15.05In the Money	$5.85In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$13.60In the Money	$16.45In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.88Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$14.60In the Money	$17.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.03Out of the Money	$0.27Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$16.55In the Money	$17.70In the Money	---In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$15.65In the Money	$19.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.96Out 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$51.00	PINSIn the Money	$17.60In the Money	$18.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.87Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$52.00	PINSIn the Money	$19.60In the Money	$19.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.81Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$53.00	PINSIn the Money	$19.75In the Money	$21.65In 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	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$55.00	PINSIn the Money	$20.65In the Money	$24.30In 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 30, 2024)

Put Options (expires Friday August 30, 2024)