Stocks Options

LAST PRICE
39.3800
TODAY'S CHANGE (%)
Trending Up5.9300 (17.7280%)

Bid / Lots
39.3700/ 2
Ask / Lots
39.6100/ 2
Open / Previous Close
39.6150 / 33.4500
Day Range
Low 39.3800
High 39.6200
52 Week Range
Low 20.6000
High 41.6000
Volume
560,384

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 38.669

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

Call Options (expires Friday May 03, 2024)
Put Options (expires Friday May 03, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	---In the Money	---In the Money	$14.07In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	319Out of the Money
PINSIn the Money	---In the Money	---In the Money	$12.25In the Money	$0.00In the Money	---In the Money	8In the Money	Filter Table By Strike Price of$21.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	223Out of the Money
PINSIn the Money	---In the Money	---In the Money	$11.35In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,137Out of the Money
PINSIn the Money	---In the Money	---In 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	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,750Out of the Money
PINSIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	129Out of the Money
PINSIn the Money	---In the Money	---In 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	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	122Out of the Money
PINSIn the Money	---In the Money	---In the Money	$0.00In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,621Out of the Money
PINSIn the Money	---In the Money	---In 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	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	439Out of the Money
PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	1,298Out of the Money
PINSIn the Money	---In the Money	---In the Money	$7.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	881Out of the Money
PINSIn the Money	---In the Money	---In the Money	$6.67In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	1,812Out of the Money
PINSIn the Money	---In the Money	---In the Money	$7.49In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.13Out of the Money	$0.00Out of the Money	---Out of the Money	324Out of the Money
PINSIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	2,169Out of the Money
PINSIn the Money	---In the Money	---In the Money	$6.44In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.24Out of the Money	$0.00Out of the Money	---Out of the Money	445Out of the Money
PINSIn the Money	---In the Money	---In the Money	$6.04In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.31Out of the Money	$0.00Out of the Money	---Out of the Money	1,794Out of the Money
PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.41Out of the Money	$0.00Out of the Money	---Out of the Money	539Out of the Money
PINSIn the Money	---In the Money	---In the Money	$5.20In the Money	$0.00In the Money	---In the Money	30In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.54Out of the Money	$0.00Out of the Money	---Out of the Money	830Out of the Money
PINSIn the Money	---In the Money	---In the Money	$4.75In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.66Out of the Money	$0.00Out of the Money	---Out of the Money	494Out of the Money
PINSIn the Money	---In the Money	---In the Money	$4.34In the Money	$0.00In the Money	---In the Money	359In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.76Out of the Money	$0.00Out of the Money	---Out of the Money	3,161Out of the Money
PINSIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$30.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.92Out of the Money	$0.00Out of the Money	---Out of the Money	996Out of the Money
PINSIn the Money	---In the Money	---In the Money	$3.60In the Money	$0.00In the Money	---In the Money	354In the Money	Filter Table By Strike Price of$31.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$1.09Out of the Money	$0.00Out of the Money	---Out of the Money	7,834Out of the Money
PINSIn the Money	---In the Money	---In the Money	$3.42In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$31.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	1,556Out of the Money
PINSIn the Money	---In the Money	---In the Money	$3.04In the Money	$0.00In the Money	---In the Money	228In the Money	Filter Table By Strike Price of$32.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$1.52Out of the Money	$0.00Out of the Money	---Out of the Money	5,326Out of the Money
PINSIn the Money	---In the Money	---In the Money	$2.63In the Money	$0.00In the Money	---In the Money	2,032In the Money	Filter Table By Strike Price of$32.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$1.75Out of the Money	$0.00Out of the Money	---Out of the Money	904Out of the Money
PINSIn the Money	---In the Money	---In the Money	$2.47In the Money	$0.00In the Money	---In the Money	1,691In the Money	Filter Table By Strike Price of$33.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$1.96Out of the Money	$0.00Out of the Money	---Out of the Money	6,309Out of the Money
PINSIn the Money	---In the Money	---In the Money	$2.14In the Money	$0.00In the Money	---In the Money	463In the Money	Filter Table By Strike Price of$33.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$2.14Out of the Money	$0.00Out of the Money	---Out of the Money	984Out of the Money
PINSIn the Money	---In the Money	---In the Money	$1.91In the Money	$0.00In the Money	---In the Money	2,761In the Money	Filter Table By Strike Price of$34.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$2.41Out of the Money	$0.00Out of the Money	---Out of the Money	1,947Out of the Money
PINSIn the Money	---In the Money	---In the Money	$1.72In the Money	$0.00In the Money	---In the Money	2,002In the Money	Filter Table By Strike Price of$34.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$2.73Out of the Money	$0.00Out of the Money	---Out of the Money	94Out of the Money
PINSIn the Money	---In the Money	---In the Money	$1.52In the Money	$0.00In the Money	---In the Money	5,673In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$3.05Out of the Money	$0.00Out of the Money	---Out of the Money	516Out of the Money
PINSIn the Money	---In the Money	---In the Money	$1.34In the Money	$0.00In the Money	---In the Money	403In the Money	Filter Table By Strike Price of$35.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$3.05Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money
PINSIn the Money	---In the Money	---In the Money	$1.20In the Money	$0.00In the Money	---In the Money	3,219In the Money	Filter Table By Strike Price of$36.00	PINSOut of the Money	---Out of the Money	---Out of the Money	$3.45Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
PINSIn the Money	---In the Money	---In the Money	$1.00In the Money	$0.00In the Money	---In the Money	1,207In the Money	Filter Table By Strike Price of$36.50	PINSNear the Money	---Near the Money	---Near the Money	$4.00Near the Money	$0.00Near the Money	---Near the Money	27Near the Money
PINSIn the Money	---In the Money	---In the Money	$0.91In the Money	$0.00In the Money	---In the Money	5,112In the Money	Filter Table By Strike Price of$37.00	PINSNear the Money	---Near the Money	---Near the Money	$4.14Near the Money	$0.00Near the Money	---Near the Money	453Near the Money
PINSIn the Money	---In the Money	---In the Money	$0.71In the Money	$0.00In the Money	---In the Money	5,089In the Money	Filter Table By Strike Price of$37.50	PINSNear the Money	---Near the Money	---Near the Money	$4.45Near the Money	$0.00Near the Money	---Near the Money	7Near the Money
PINSIn the Money	---In the Money	---In the Money	$0.65In the Money	$0.00In the Money	---In the Money	833In the Money	Filter Table By Strike Price of$38.00	PINSNear the Money	---Near the Money	---Near the Money	$4.82Near the Money	$0.00Near the Money	---Near the Money	18Near the Money
PINSIn the Money	---In the Money	---In the Money	$0.55In the Money	$0.00In the Money	---In the Money	246In the Money	Filter Table By Strike Price of$38.50	PINSNear the Money	---Near the Money	---Near the Money	$0.00Near the Money	$0.00Near the Money	---Near the Money	---Near the Money
PINSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.36Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	3,499Underlying issue's last price	Filter Table By Strike Price of$39.00Underlying issue's last price	PINSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$5.48Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	10Underlying issue's last price
PINSNear the Money	---Near the Money	---Near the Money	$0.32Near the Money	$0.00Near the Money	---Near the Money	78Near the Money	Filter Table By Strike Price of$39.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.29Near the Money	$0.00Near the Money	---Near the Money	6,519Near the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	---In the Money	---In the Money	$6.85In the Money	$0.00In the Money	---In the Money	42In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.24Near the Money	$0.00Near the Money	---Near the Money	220Near the Money	Filter Table By Strike Price of$40.50	PINSIn the Money	---In the Money	---In the Money	$7.15In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.19Near the Money	$0.00Near the Money	---Near the Money	463Near the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.16Near the Money	$0.00Near the Money	---Near the Money	133Near the Money	Filter Table By Strike Price of$41.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.14Near the Money	$0.00Near the Money	---Near the Money	1,922Near the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	547Out of the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	3,258Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	82Out of the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	749Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In 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$44.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,832Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out 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$45.50	PINSIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	---Out 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$46.00	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	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2,147Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	---In the Money	---In 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 May 03, 2024)

Put Options (expires Friday May 03, 2024)