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 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	$12.30In the Money	$14.90In 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	$12.30In the Money	$13.65In 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	$11.35In the Money	$12.75In the Money	$8.38In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.30In the Money	$10.95In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$9.45In the Money	$11.40In 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	$0.50Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.95In the Money	$10.05In 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	$0.46Out 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	$8.65In 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	$0.70Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	10Out of the Money	7Out of the Money
PINSIn the Money	$7.95In the Money	$8.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$24.50	PINSOut of the Money	---Out of the Money	$0.43Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PINSIn the Money	$7.45In the Money	$7.65In 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	$0.01Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PINSIn the Money	$6.95In the Money	$7.25In 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	$0.03Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.50In the Money	$7.40In the Money	$5.80In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
PINSIn the Money	$5.95In the Money	$7.00In 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	$0.04Out 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$27.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	154Out of the Money
PINSIn the Money	$4.95In the Money	$5.15In 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	$0.04Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PINSIn the Money	$4.45In the Money	$6.00In the Money	$3.90In the Money	$0.00In the Money	---In 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	$0.02Out of the Money	$-0.03Out of the Money	2Out of the Money	91Out of the Money
PINSIn the Money	$3.95In 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$28.50	PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$2.66In the Money	$4.45In the Money	$3.21In the Money	$0.61In the Money	2In the Money	180In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	2Out of the Money	665Out of the Money
PINSIn the Money	$3.05In the Money	$3.20In the Money	$2.34In the Money	$0.00In the Money	---In the Money	49In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	$0.03Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.08Out of the Money	2Out of the Money	21Out of the Money
PINSIn the Money	$2.59In the Money	$2.78In the Money	$2.66In the Money	$0.85In the Money	18In the Money	949In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	$0.05Near the Money	$0.08Near the Money	$0.06Near the Money	$-0.05Near the Money	9Near the Money	285Near the Money
PINSIn the Money	$2.13In the Money	$2.21In the Money	$2.09In the Money	$0.57In the Money	27In the Money	16In the Money	Filter Table By Strike Price of$30.50	PINSNear the Money	$0.09Near the Money	$0.11Near the Money	$0.10Near the Money	$-0.15Near the Money	4Near the Money	69Near the Money
PINSIn the Money	$1.69In the Money	$1.91In the Money	$1.72In the Money	$0.77In the Money	216In the Money	675In the Money	Filter Table By Strike Price of$31.00	PINSNear the Money	$0.14Near the Money	$0.16Near the Money	$0.16Near the Money	$-0.20Near the Money	75Near the Money	328Near the Money
PINSIn the Money	$1.29In the Money	$1.35In the Money	$1.26In the Money	$0.52In the Money	26In the Money	168In the Money	Filter Table By Strike Price of$31.50	PINSNear the Money	$0.24Near the Money	$0.27Near the Money	$0.27Near the Money	$-0.30Near the Money	3Near the Money	137Near the Money
PINSIn the Money	$0.95In the Money	$0.98In the Money	$0.97In the Money	$0.44In the Money	42In the Money	233In the Money	Filter Table By Strike Price of$32.00	PINSNear the Money	$0.38Near the Money	$0.42Near the Money	$0.42Near the Money	$-0.38Near the Money	45Near the Money	157Near the Money
PINSUnderlying issue's last price	$0.66Underlying issue's last price	$0.69Underlying issue's last price	$0.63Underlying issue's last price	$0.30Underlying issue's last price	168Underlying issue's last price	25Underlying issue's last price	Filter Table By Strike Price of$32.50Underlying issue's last price	PINSUnderlying issue's last price	$0.59Underlying issue's last price	$0.62Underlying issue's last price	$0.70Underlying issue's last price	$-0.44Underlying issue's last price	2Underlying issue's last price	3Underlying issue's last price
PINSNear the Money	$0.43Near the Money	$0.46Near the Money	$0.43Near the Money	$0.22Near the Money	164Near the Money	326Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$0.85In the Money	$0.90In the Money	$0.85In the Money	$-0.76In the Money	17In the Money	100In the Money
PINSNear the Money	$0.27Near the Money	$0.30Near the Money	$0.27Near the Money	$0.14Near the Money	52Near the Money	206Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$1.19In the Money	$1.25In the Money	$1.35In the Money	$-0.66In the Money	2In the Money	10In the Money
PINSNear the Money	$0.16Near the Money	$0.19Near the Money	$0.14Near the Money	$0.07Near the Money	17Near the Money	405Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$1.58In the Money	$1.65In the Money	$1.60In the Money	$-0.85In the Money	1In the Money	25In the Money
PINSNear the Money	$0.09Near the Money	$0.12Near the Money	$0.11Near the Money	$0.05Near the Money	11Near the Money	5Near the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$1.84In the Money	$2.28In the Money	$2.80In the Money	$0.00In the Money	---In the Money	2In the Money
PINSNear the Money	$0.05Near the Money	$0.08Near the Money	$0.07Near the Money	$0.04Near the Money	86Near the Money	267Near the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$1.78In the Money	$2.57In the Money	$5.37In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.03Near the Money	$0.06Near 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	$2.88In the Money	$3.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	3Out of the Money	118Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$2.77In the Money	$3.60In the Money	$3.80In the Money	$-1.15In the Money	26In the Money	2In 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	$2.99In the Money	$4.10In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	1Out of the Money	165Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$3.45In the Money	$4.60In the Money	$4.75In the Money	$-3.00In the Money	1In the Money	6In 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	10Out of the Money	37Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$4.45In the Money	$5.55In 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	$0.03Out of the Money	$0.00Out of the Money	10Out of the Money	236Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$4.50In the Money	$6.60In the Money	$7.75In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	51Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$5.50In the Money	$7.60In the Money	$10.50In 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	$0.03Out 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	$7.45In the Money	$8.60In the Money	$8.66In 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	$0.03Out 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	$8.45In the Money	$9.60In the Money	$5.63In 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	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$9.45In the Money	$10.60In the Money	$10.25In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.03Out 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	$10.45In the Money	$11.60In the Money	$11.93In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	31Out of the Money	792Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$11.45In the Money	$12.60In the Money	$4.90In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.02Out 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	$13.40In the Money	$13.60In the Money	$5.85In 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	6Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$12.65In 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	$0.75Out 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	$13.45In the Money	$15.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.75Out 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	$15.45In the Money	$17.00In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.23Out 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	$17.40In the Money	$17.55In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.75Out 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$51.00	PINSIn the Money	$17.35In the Money	$18.60In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.75Out 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	$18.45In the Money	$20.50In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.75Out 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	$19.45In the Money	$20.65In 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	$21.35In the Money	$22.60In 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)