Stocks Options

LAST PRICE
34.1500
TODAY'S CHANGE (%)
Trending Up0.4100 (1.2152%)

Bid / Lots
33.8600/ 1
Ask / Lots
34.1100/ 4
Open / Previous Close
33.6500 / 33.7400
Day Range
Low 33.6100
High 34.3050
52 Week Range
Low 23.5900
High 45.1850
Volume
6,900,285
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 43.856

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

Call Options (expires Friday October 25, 2024)
Put Options (expires Friday October 25, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$14.60In the Money	$15.30In the Money	$14.29In 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	$0.63Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$12.35In the Money	$14.35In the Money	$0.00In 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	$0.73Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$11.45In the Money	$13.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$11.05In 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$22.00	PINSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PINSIn the Money	$10.85In the Money	$11.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.30In the Money	$11.70In the Money	$9.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$23.00	PINSOut of the Money	---Out of the Money	$0.75Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PINSIn the Money	$10.35In the Money	$10.90In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.90In the Money	$10.40In the Money	$8.85In 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	$0.75Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PINSIn the Money	$9.45In the Money	$9.90In the Money	$0.00In 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	$0.75Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$7.60In the Money	$9.45In the Money	$8.80In the Money	$8.80In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	$0.01Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	8Out of the Money
PINSIn the Money	$6.95In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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	$7.40In the Money	$8.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	$0.01Out of the Money	$0.22Out of the Money	$0.01Out of the Money	$-0.09Out of the Money	1Out of the Money	8Out of the Money
PINSIn the Money	$5.95In the Money	$8.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$5.90In the Money	$7.45In the Money	$5.95In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	1Out of the Money	214Out of the Money
PINSIn the Money	$5.05In the Money	$7.05In the Money	$5.35In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	---Out of the Money	$0.22Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$5.30In the Money	$6.65In the Money	$4.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	$0.01Out of the Money	$0.17Out of the Money	$0.04Out of the Money	$-0.09Out of the Money	1Out of the Money	534Out of the Money
PINSIn the Money	$3.95In the Money	$6.05In the Money	$4.30In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$4.35In the Money	$6.90In the Money	$4.90In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	$0.01Out of the Money	$0.25Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	973Out of the Money
PINSIn the Money	$3.80In the Money	$5.30In the Money	$3.45In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	$0.02Out of the Money	$0.25Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$3.65In the Money	$4.75In the Money	$4.25In the Money	$0.65In the Money	17In the Money	41In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.05Out of the Money	$0.25Out of the Money	$0.09Out of the Money	$0.00Out of the Money	1Out of the Money	180Out of the Money
PINSIn the Money	$3.70In the Money	$4.00In the Money	$3.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$30.50	PINSOut of the Money	$0.07Out of the Money	$0.10Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	20Out of the Money
PINSIn the Money	$2.87In the Money	$3.45In the Money	$2.98In the Money	$-0.01In the Money	1In the Money	396In the Money	Filter Table By Strike Price of$31.00	PINSOut of the Money	$0.09Out of the Money	$0.13Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money
PINSIn the Money	$2.73In the Money	$3.80In the Money	$2.47In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$31.50	PINSNear the Money	$0.13Near the Money	$0.17Near the Money	$0.18Near the Money	$-0.07Near the Money	30Near the Money	48Near the Money
PINSIn the Money	$2.29In the Money	$2.62In the Money	$2.42In the Money	$0.36In the Money	2In the Money	142In the Money	Filter Table By Strike Price of$32.00	PINSNear the Money	$0.20Near the Money	$0.23Near the Money	$0.19Near the Money	$-0.13Near the Money	55Near the Money	124Near the Money
PINSIn the Money	$1.84In the Money	$4.05In the Money	$2.08In the Money	$0.25In the Money	83In the Money	86In the Money	Filter Table By Strike Price of$32.50	PINSNear the Money	$0.29Near the Money	$0.33Near the Money	$0.30Near the Money	$-0.12Near the Money	15Near the Money	5Near the Money
PINSIn the Money	$1.47In the Money	$1.70In the Money	$1.61In the Money	$0.60In the Money	47In the Money	552In the Money	Filter Table By Strike Price of$33.00	PINSNear the Money	$0.42Near the Money	$0.59Near the Money	$0.41Near the Money	$-0.58Near the Money	1Near the Money	97Near the Money
PINSIn the Money	$1.27In the Money	$1.37In the Money	$1.16In the Money	$0.17In the Money	71In the Money	37In the Money	Filter Table By Strike Price of$33.50	PINSNear the Money	$0.58Near the Money	$0.64Near the Money	$0.65Near the Money	$-0.29Near the Money	5Near the Money	78Near the Money
PINSUnderlying issue's last price	$0.99Underlying issue's last price	$1.07Underlying issue's last price	$1.01Underlying issue's last price	$0.24Underlying issue's last price	633Underlying issue's last price	537Underlying issue's last price	Filter Table By Strike Price of$34.00Underlying issue's last price	PINSUnderlying issue's last price	$0.41Underlying issue's last price	$0.84Underlying issue's last price	$0.82Underlying issue's last price	$-0.18Underlying issue's last price	44Underlying issue's last price	15Underlying issue's last price
PINSNear the Money	$0.72Near the Money	$0.81Near the Money	$0.80Near the Money	$0.12Near the Money	54Near the Money	24Near the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$1.05In the Money	$1.11In the Money	$1.27In the Money	$0.00In the Money	---In the Money	2In the Money
PINSNear the Money	$0.60Near the Money	$0.64Near the Money	$0.63Near the Money	$0.14Near the Money	2,767Near the Money	5,049Near the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$1.20In the Money	$1.43In the Money	$2.52In the Money	$0.00In the Money	---In the Money	33In the Money
PINSNear the Money	$0.45Near the Money	$0.48Near the Money	$0.46Near the Money	$0.16Near the Money	135Near the Money	37Near the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$1.47In the Money	$1.88In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.32Near the Money	$0.35Near the Money	$0.34Near the Money	$0.05Near the Money	421Near the Money	727Near the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$0.98In the Money	$2.15In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.21Near the Money	$0.25Near the Money	$0.25Near the Money	$0.06Near the Money	18Near the Money	15Near the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	$1.06In the Money	$2.94In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.15Near the Money	$0.19Near the Money	$0.15Near the Money	$0.04Near the Money	205Near the Money	491Near the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$2.76In the Money	$4.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.10Out of the Money	$0.13Out of the Money	$0.12Out of the Money	$0.01Out of the Money	30Out of the Money	2Out of the Money	Filter Table By Strike Price of$37.50	PINSIn the Money	$2.34In the Money	$3.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.09Out of the Money	$-0.01Out of the Money	36Out of the Money	10Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$2.82In the Money	$4.05In the Money	$4.35In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.05Out of the Money	$0.37Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$38.50	PINSIn the Money	$4.25In the Money	$4.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$0.26Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$4.70In the Money	$5.35In the Money	$5.05In the Money	$0.00In the Money	---In the Money	2In the Money
PINSOut of the Money	$0.01Out of the Money	$0.24Out 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	$5.20In the Money	$5.80In the Money	$5.95In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.01Out of the Money	$0.23Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	111Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$5.70In the Money	$6.35In the Money	$6.30In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.22Out 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	$6.20In the Money	$8.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.10Out 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	$6.70In the Money	$8.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.21Out 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	$7.20In the Money	$7.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.21Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$7.40In the Money	$8.95In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.21Out 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$42.50	PINSIn the Money	$7.95In the Money	$10.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.21Out 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	$8.70In the Money	$9.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.21Out 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$43.50	PINSIn the Money	$9.20In the Money	$9.50In 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$44.00	PINSIn the Money	$9.75In the Money	$11.75In 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 25, 2024)

Put Options (expires Friday October 25, 2024)