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 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	$9.85In the Money	$10.20In 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	$0.06Out 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	$10.10In 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	$0.07Out 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	$8.85In 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	$0.08Out of the Money	---Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.90In the Money	$8.95In 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	$0.09Out 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	$6.25In 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	$0.02Out of the Money	$0.10Out 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	$5.00In 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$24.00	PINSOut of the Money	$0.06Out of the Money	$0.13Out of the Money	$0.08Out of the Money	$-0.17Out of the Money	1Out of the Money	6Out 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	$3.25In the Money	$5.25In 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	$0.08Out of the Money	$0.11Out of the Money	$0.22Out of the Money	$0.00Out of the Money	---Out of the Money	27Out 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$25.50	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	$2.24In the Money	$3.80In the Money	$3.60In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.00	PINSNear the Money	$0.10Near the Money	$0.18Near the Money	$0.17Near the Money	$-0.84Near the Money	150Near the Money	23Near 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$26.50	PINSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
PINSIn the Money	$1.72In the Money	$2.96In 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	$0.27Near the Money	$0.38Near the Money	$0.31Near the Money	$-0.08Near the Money	46Near the Money	164Near 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$27.50	PINSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money
PINSIn the Money	$0.84In the Money	$2.13In the Money	$1.75In the Money	$0.00In the Money	---In the Money	152In the Money	Filter Table By Strike Price of$28.00	PINSNear the Money	$0.52Near the Money	$0.56Near the Money	$0.57Near the Money	$-0.12Near the Money	34Near the Money	81Near the Money
PINSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	PINSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	---Underlying issue's last price
PINSNear the Money	$0.92Near the Money	$1.07Near the Money	$0.98Near the Money	$-0.57Near the Money	79Near the Money	182Near the Money	Filter Table By Strike Price of$29.00	PINSIn the Money	$0.90In the Money	$1.01In the Money	$0.95In the Money	$0.04In the Money	50In the Money	645In the Money
PINSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$29.50	PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PINSNear the Money	$0.53Near the Money	$0.64Near the Money	$0.57Near the Money	$-0.33Near the Money	66Near the Money	969Near the Money	Filter Table By Strike Price of$30.00	PINSIn the Money	$1.46In the Money	$2.15In the Money	$2.10In the Money	$0.00In the Money	---In the Money	276In the Money
PINSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$30.50	PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PINSNear the Money	$0.27Near the Money	$0.36Near the Money	$0.29Near the Money	$-0.31Near the Money	26Near the Money	323Near the Money	Filter Table By Strike Price of$31.00	PINSIn the Money	$1.97In the Money	$2.88In the Money	$2.16In the Money	$0.00In the Money	---In the Money	74In the Money
PINSNear the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	---Near the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.12Out of the Money	$0.16Out of the Money	$0.15Out of the Money	$-0.22Out of the Money	7Out of the Money	198Out of the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	$2.40In the Money	$4.10In the Money	$3.15In the Money	$-0.28In the Money	4In the Money	173In the Money
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	Filter Table By Strike Price of$32.50	PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.04Out of the Money	15Out of the Money	151Out of the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$2.93In the Money	$5.15In the Money	$4.55In the Money	$0.00In the Money	---In the Money	101In the Money
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	Filter Table By Strike Price of$33.50	PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.07Out of the Money	$0.00Out of the Money	3Out of the Money	370Out of the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$4.85In the Money	$5.15In the Money	$5.12In the Money	$0.16In the Money	8In the Money	33In the Money
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	Filter Table By Strike Price of$34.50	PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$0.09Out of the Money	$0.05Out of the Money	$0.00Out of the Money	1Out of the Money	115Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$5.05In the Money	$6.15In the Money	$5.37In the Money	$0.00In the Money	---In the Money	8In the Money
PINSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$6.90In the Money	$7.15In the Money	$7.37In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.02Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	105Out of the Money	213Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$7.75In the Money	$10.00In the Money	$7.50In the Money	$0.00In the Money	---In the Money	10In the Money
PINSOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$7.00In the Money	$9.15In 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	$0.06Out 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	$8.10In the Money	$10.15In 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	$0.06Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$9.95In the Money	$11.15In 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	$0.06Out 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	$11.90In the Money	$12.25In the Money	$8.66In 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	215Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$11.75In the Money	$14.10In 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	$13.90In the Money	$14.20In the Money	$10.25In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.76Out 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	$13.40In the Money	$15.15In the Money	$11.93In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	707Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$14.30In the Money	$16.15In the Money	$4.90In the Money	$0.00In the Money	---In the Money	---In 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	23Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$15.90In the Money	$17.15In the Money	$5.85In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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$47.00	PINSIn the Money	$16.65In the Money	$18.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.70Out 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	$18.85In the Money	$19.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.95Out of the Money	$0.63Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$19.00In the Money	$20.20In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.23Out 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	$20.90In the Money	$21.20In 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$51.00	PINSIn the Money	$21.90In 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	$0.50Out 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	$21.95In the Money	$23.15In 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	$0.31Out 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	$23.75In the Money	$24.15In the Money	---In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.70Out 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	$25.90In the Money	$26.20In 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)