Stocks Options

LAST PRICE
33.2500
TODAY'S CHANGE (%)
Trending Up0.4800 (1.4648%)

Bid / Lots
33.2500/ 1
Ask / Lots
33.3300/ 108
Open / Previous Close
33.4000 / 32.7700
Day Range
Low 32.6700
High 33.5500
52 Week Range
Low 23.5900
High 45.1850
Volume
6,307,461
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 43.944

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

Call Options (expires Friday October 11, 2024)
Put Options (expires Friday October 11, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$14.15In the Money	$15.85In the Money	$13.85In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$19.00	PINSOut of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$11.20In the Money	$14.75In the Money	$13.10In the Money	$13.10In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.55Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$11.20In the Money	$14.30In the Money	$11.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$11.20In the Money	$13.35In the Money	$10.85In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.70In the Money	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$22.50	PINSOut of the Money	---Out of the Money	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.20In the Money	$12.35In the Money	$0.00In 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	$0.03Out of the Money	$0.11Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$9.70In the Money	$11.75In the Money	$0.00In 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	$0.68Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$9.20In the Money	$11.30In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.70In the Money	$10.85In the Money	$8.60In the Money	$8.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$24.50	PINSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$7.75In the Money	$10.10In the Money	$8.09In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$7.70In the Money	$9.20In the Money	$7.35In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.20In the Money	$8.95In the Money	$6.80In the Money	$-0.35In the Money	4In the Money	18In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money
PINSIn the Money	$6.70In the Money	$8.70In the Money	$6.30In the Money	$-0.15In the Money	2In the Money	1In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	150Out of the Money
PINSIn the Money	$6.20In the Money	$7.35In the Money	$5.65In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
PINSIn the Money	$5.70In the Money	$5.90In the Money	$6.20In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
PINSIn the Money	$5.20In the Money	$5.40In the Money	$4.90In the Money	$0.05In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	$0.01Out of the Money	$0.15Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	1Out of the Money	1,006Out of the Money
PINSIn the Money	$4.70In the Money	$4.90In the Money	$4.30In the Money	$-0.15In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	167Out of the Money
PINSIn the Money	$4.20In the Money	$4.40In the Money	$3.85In the Money	$-0.01In the Money	6In the Money	12In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	---Out of the Money	$0.16Out of the Money	$0.04Out of the Money	$-0.02Out of the Money	6Out of the Money	57Out of the Money
PINSIn the Money	$3.70In the Money	$3.90In the Money	$3.35In the Money	$-1.22In the Money	1In the Money	6In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	---Out of the Money	$0.17Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	118Out of the Money
PINSIn the Money	$2.81In the Money	$3.40In the Money	$3.24In the Money	$0.36In the Money	14In the Money	96In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.01Out of the Money	$0.18Out of the Money	$0.05Out of the Money	$-0.03Out of the Money	3Out of the Money	142Out of the Money
PINSIn the Money	$2.19In the Money	$4.35In the Money	$2.56In the Money	$-0.24In the Money	3In the Money	27In the Money	Filter Table By Strike Price of$30.50	PINSNear the Money	$0.04Near the Money	$0.21Near the Money	$0.05Near the Money	$-0.06Near the Money	10Near the Money	104Near the Money
PINSIn the Money	$2.11In the Money	$2.52In the Money	$2.30In the Money	$0.45In the Money	24In the Money	282In the Money	Filter Table By Strike Price of$31.00	PINSNear the Money	$0.05Near the Money	$0.08Near the Money	$0.08Near the Money	$-0.09Near the Money	15Near the Money	314Near the Money
PINSIn the Money	$1.85In the Money	$1.98In the Money	$1.96In the Money	$0.25In the Money	117In the Money	114In the Money	Filter Table By Strike Price of$31.50	PINSNear the Money	$0.09Near the Money	$0.12Near the Money	$0.17Near the Money	$-0.07Near the Money	63Near the Money	234Near the Money
PINSIn the Money	$1.17In the Money	$1.51In the Money	$1.45In the Money	$0.25In the Money	145In the Money	338In the Money	Filter Table By Strike Price of$32.00	PINSNear the Money	$0.15Near the Money	$0.18Near the Money	$0.17Near the Money	$-0.22Near the Money	44Near the Money	310Near the Money
PINSIn the Money	$0.95In the Money	$1.08In the Money	$1.10In the Money	$0.27In the Money	143In the Money	273In the Money	Filter Table By Strike Price of$32.50	PINSNear the Money	$0.24Near the Money	$0.27Near the Money	$0.27Near the Money	$-0.35Near the Money	234Near the Money	248Near the Money
PINSUnderlying issue's last price	$0.56Underlying issue's last price	$0.76Underlying issue's last price	$0.71Underlying issue's last price	$0.13Underlying issue's last price	3,473Underlying issue's last price	8,453Underlying issue's last price	Filter Table By Strike Price of$33.00Underlying issue's last price	PINSUnderlying issue's last price	$0.42Underlying issue's last price	$0.45Underlying issue's last price	$0.44Underlying issue's last price	$-0.37Underlying issue's last price	3,114Underlying issue's last price	726Underlying issue's last price
PINSNear the Money	$0.46Near the Money	$0.75Near the Money	$0.46Near the Money	$0.04Near the Money	365Near the Money	142Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$0.64In the Money	$0.70In the Money	$0.66In the Money	$-0.54In the Money	35In the Money	49In the Money
PINSNear the Money	$0.29Near the Money	$0.30Near the Money	$0.29Near the Money	$-0.01Near the Money	947Near the Money	9,009Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$0.96In the Money	$1.25In the Money	$1.26In the Money	$0.00In the Money	---In the Money	4In the Money
PINSNear the Money	$0.16Near the Money	$0.19Near the Money	$0.17Near the Money	$-0.01Near the Money	174Near the Money	195Near the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$0.98In the Money	$1.63In the Money	$1.59In the Money	$-0.51In the Money	2In the Money	14In the Money
PINSNear the Money	$0.08Near the Money	$0.11Near the Money	$0.11Near the Money	$0.00Near the Money	92Near the Money	766Near the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$1.69In the Money	$2.09In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.05Near the Money	$0.07Near the Money	$0.06Near the Money	$-0.02Near the Money	35Near the Money	25Near the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$2.07In the Money	$2.74In the Money	$2.73In the Money	$0.00In the Money	---In the Money	1In the Money
PINSNear the Money	$0.03Near the Money	$0.05Near the Money	$0.05Near the Money	$0.01Near the Money	14Near the Money	65Near the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$2.71In the Money	$2.98In the Money	$2.71In the Money	$-0.79In the Money	9In the Money	23In the Money
PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	$3.15In the Money	$5.30In the Money	$3.81In the Money	$0.00In the Money	---In the Money	4In the Money
PINSOut of the Money	---Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$0.01Out of the Money	1Out of the Money	234Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$3.65In the Money	$5.80In the Money	$4.50In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.50	PINSIn the Money	$2.68In the Money	$6.30In the Money	$4.95In the Money	$0.00In the Money	---In the Money	5In the Money
PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	27Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$4.65In the Money	$4.90In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.50	PINSIn the Money	$5.15In the Money	$5.35In the Money	$5.80In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$5.65In the Money	$5.85In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.50	PINSIn the Money	$4.65In the Money	$8.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	11Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$4.85In the Money	$7.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.16Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.50	PINSIn the Money	$5.45In the Money	$8.30In the Money	$7.60In the Money	$7.60In the Money	5In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$7.65In the Money	$7.85In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.50	PINSIn the Money	$6.85In the Money	$10.05In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$8.60In the Money	$8.85In the Money	$0.00In 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	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$9.65In the Money	$9.85In the Money	$0.00In 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 October 11, 2024)

Put Options (expires Friday October 11, 2024)