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 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	$10.70In the Money	$13.50In 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	$0.75Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.40In the Money	$11.15In 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	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.35In the Money	$10.20In 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	$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	$8.25In the Money	$9.20In 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	$8.00In 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$23.00	PINSOut of the Money	$0.01Out 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	$6.80In the Money	$7.70In 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	$0.01Out 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	$6.25In the Money	$7.20In 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	$0.01Out of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	7Out of the Money
PINSIn the Money	$6.30In the Money	$6.70In 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	$0.01Out of the Money	$0.06Out 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	$6.40In 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	$0.06Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PINSIn the Money	$5.40In the Money	$5.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	$0.01Out of the Money	$0.06Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$5.00In the Money	$6.10In the Money	$4.20In 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	$0.07Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	172Out of the Money
PINSIn the Money	$4.15In the Money	$4.70In 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	$4.05In the Money	$4.20In 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	$0.03Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$0.00Out of the Money	30Out of the Money	159Out of the Money
PINSIn the Money	$2.40In the Money	$3.75In 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	$0.04Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	1Out of the Money	1Out of the Money
PINSIn the Money	$2.75In the Money	$4.20In the Money	$2.96In the Money	$-0.24In the Money	4In the Money	154In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	$0.05Out of the Money	$0.09Out of the Money	$0.07Out of the Money	$-0.01Out of the Money	6Out of the Money	93Out of the Money
PINSIn the Money	$2.59In the Money	$2.78In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	PINSNear the Money	$0.07Near the Money	$0.11Near the Money	$0.09Near the Money	$0.00Near the Money	1Near the Money	---Near the Money
PINSIn the Money	$2.08In the Money	$2.36In the Money	$2.25In the Money	$0.47In the Money	20In the Money	180In the Money	Filter Table By Strike Price of$29.00	PINSNear the Money	$0.12Near the Money	$0.15Near the Money	$0.14Near the Money	$-0.05Near the Money	47Near the Money	685Near the Money
PINSIn the Money	$1.45In the Money	$1.90In the Money	$1.80In the Money	$0.18In the Money	3In the Money	34In the Money	Filter Table By Strike Price of$29.50	PINSNear the Money	$0.19Near the Money	$0.22Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	21Near the Money
PINSIn the Money	$1.25In the Money	$1.49In the Money	$1.42In the Money	$-0.03In the Money	29In the Money	983In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	$0.28Near the Money	$0.33Near the Money	$0.30Near the Money	$-0.79Near the Money	47Near the Money	248Near the Money
PINSIn the Money	$0.86In the Money	$1.07In the Money	$1.04In the Money	$0.12In the Money	11In the Money	9In the Money	Filter Table By Strike Price of$30.50	PINSNear the Money	$0.43Near the Money	$0.48Near the Money	$0.48Near the Money	$-0.16Near the Money	12Near the Money	11Near the Money
PINSUnderlying issue's last price	$0.72Underlying issue's last price	$0.82Underlying issue's last price	$0.82Underlying issue's last price	$0.13Underlying issue's last price	46Underlying issue's last price	620Underlying issue's last price	Filter Table By Strike Price of$31.00Underlying issue's last price	PINSUnderlying issue's last price	$0.63Underlying issue's last price	$0.72Underlying issue's last price	$0.67Underlying issue's last price	$-0.21Underlying issue's last price	200Underlying issue's last price	130Underlying issue's last price
PINSNear the Money	$0.50Near the Money	$0.53Near the Money	$0.54Near the Money	$0.01Near the Money	116Near the Money	19Near the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	$0.88In the Money	$1.15In the Money	$0.93In the Money	$-0.03In the Money	30In the Money	76In the Money
PINSNear the Money	$0.34Near the Money	$0.38Near the Money	$0.34Near the Money	$-0.03Near the Money	70Near the Money	207Near the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	$0.87In the Money	$1.36In the Money	$1.26In the Money	$-0.11In the Money	13In the Money	174In the Money
PINSNear the Money	$0.19Near the Money	$0.25Near the Money	$0.25Near the Money	$-0.01Near the Money	5Near the Money	6Near the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$1.53In the Money	$1.80In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.15Near the Money	$0.17Near the Money	$0.16Near the Money	$0.01Near the Money	17Near the Money	191Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$1.89In the Money	$2.34In the Money	$4.55In the Money	$0.00In the Money	---In the Money	95In the Money
PINSNear the Money	$0.08Near the Money	$0.12Near the Money	$0.10Near the Money	$0.00Near the Money	4Near the Money	18Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$2.44In the Money	$2.69In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.06Near the Money	$0.09Near the Money	$0.07Near the Money	$0.00Near the Money	120Near the Money	383Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$2.91In the Money	$3.10In the Money	$5.12In the Money	$0.00In the Money	---In the Money	13In the Money
PINSOut of the Money	$0.04Out of the Money	$0.06Out of the Money	$0.06Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$3.40In the Money	$3.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.05Out of the Money	$0.01Out of the Money	10Out of the Money	143Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$3.90In the Money	$5.60In the Money	$5.37In 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	---Out of the Money	118Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$4.85In the Money	$5.15In the Money	$4.95In the Money	$-2.42In the Money	1In the Money	1In the Money
PINSOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.00Out of the Money	5Out of the Money	152Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$5.90In the Money	$7.05In the Money	$7.75In 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	$-0.02Out of the Money	6Out of the Money	31Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$5.85In the Money	$8.05In 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	---Out of the Money	236Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$7.90In the Money	$9.55In the Money	$6.90In 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	$0.04Out of the Money	$0.02Out of the Money	1Out of the Money	50Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$8.90In the Money	$10.00In 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	$0.05Out 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	$8.85In the Money	$11.60In 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	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	215Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$10.90In the Money	$11.15In 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	$11.90In the Money	$12.85In 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	$12.90In the Money	$13.60In the Money	$11.93In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	706Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$13.75In the Money	$15.05In the Money	$4.90In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$13.90In the Money	$15.65In the Money	$5.85In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$1.27Out 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	$15.90In 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	$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	$16.85In the Money	$18.95In 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	$16.30In the Money	$19.05In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.03Out 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	$17.90In the Money	$19.95In 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	$19.90In the Money	$20.70In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.75Out 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	$19.95In the Money	$21.75In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.75Out 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	$21.90In the Money	$22.65In 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	$23.90In the Money	$24.10In 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)