Stocks Options

LAST PRICE
40.4100
TODAY'S CHANGE (%)
Trending Down-0.0900 (-0.2222%)

Bid / Lots
40.4200/ 2
Ask / Lots
40.8200/ 1
Open / Previous Close
40.6800 / 40.5000
Day Range
Low 40.1600
High 41.1400
52 Week Range
Low 20.6000
High 41.6000
Volume
9,685,456
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 43.475

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

Call Options (expires Friday May 10, 2024)
Put Options (expires Friday May 10, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$19.60In the Money	$21.55In the Money	$14.15In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PINSIn the Money	$16.85In the Money	$18.05In 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	$0.00Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
PINSIn the Money	$17.10In the Money	$17.55In 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	$0.00Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PINSIn the Money	$16.15In the Money	$17.10In the Money	$17.10In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$23.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$15.35In the Money	$16.55In the Money	$14.50In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	63Out of the Money
PINSIn the Money	$15.15In the Money	$16.25In 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	$0.00Out of the Money	$0.01Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$15.00In the Money	$15.55In 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	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	6Out of the Money	60Out of the Money
PINSIn the Money	$13.85In the Money	$15.05In the Money	$15.10In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$12.40In the Money	$14.60In the Money	$7.14In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	85Out of the Money
PINSIn the Money	$12.90In the Money	$15.70In 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	$0.00Out of the Money	$1.26Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$12.45In the Money	$13.55In the Money	$6.25In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money
PINSIn the Money	$12.45In the Money	$13.05In the Money	$6.70In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	$0.00Out of the Money	$1.26Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PINSIn the Money	$12.15In the Money	$13.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	2Out of the Money	142Out of the Money
PINSIn the Money	$11.35In the Money	$12.10In the Money	$11.65In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	$0.00Out of the Money	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PINSIn the Money	$10.70In the Money	$11.55In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	$0.00Out of the Money	$0.93Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
PINSIn the Money	$10.35In the Money	$11.05In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	$0.00Out of the Money	$0.20Out of the Money	$0.55Out of the Money	$0.53Out of the Money	4Out of the Money	30Out of the Money
PINSIn the Money	$9.60In the Money	$10.55In the Money	$10.62In the Money	$0.13In the Money	3In the Money	118In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	4Out of the Money	226Out of the Money
PINSIn the Money	$8.90In the Money	$10.90In the Money	$10.05In the Money	$0.37In the Money	16In the Money	2In the Money	Filter Table By Strike Price of$30.50	PINSOut of the Money	$0.00Out of the Money	$0.52Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PINSIn the Money	$8.60In the Money	$9.55In the Money	$9.55In the Money	$1.35In the Money	2In the Money	57In the Money	Filter Table By Strike Price of$31.00	PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	1,195Out of the Money
PINSIn the Money	$7.90In the Money	$9.65In the Money	$8.66In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$31.50	PINSOut of the Money	$0.00Out of the Money	$0.18Out of the Money	$0.35Out of the Money	$0.31Out of the Money	2Out of the Money	315Out of the Money
PINSIn the Money	$7.05In the Money	$8.55In the Money	$8.22In the Money	$-0.48In the Money	6In the Money	25In the Money	Filter Table By Strike Price of$32.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,433Out of the Money
PINSIn the Money	$6.90In the Money	$8.80In the Money	$7.95In the Money	$-0.05In the Money	10In the Money	19In the Money	Filter Table By Strike Price of$32.50	PINSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money
PINSIn the Money	$6.45In the Money	$7.55In the Money	$7.41In the Money	$0.19In the Money	10In the Money	374In the Money	Filter Table By Strike Price of$33.00	PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	1,613Out of the Money
PINSIn the Money	$5.80In the Money	$7.05In the Money	$6.94In the Money	$0.22In the Money	1In the Money	150In the Money	Filter Table By Strike Price of$33.50	PINSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	413Out of the Money
PINSIn the Money	$6.15In the Money	$7.30In the Money	$6.46In the Money	$0.16In the Money	45In the Money	981In the Money	Filter Table By Strike Price of$34.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	1,457Out of the Money
PINSIn the Money	$4.15In the Money	$6.10In the Money	$5.95In the Money	$0.45In the Money	78In the Money	133In the Money	Filter Table By Strike Price of$34.50	PINSOut of the Money	$0.00Out of the Money	$0.04Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
PINSIn the Money	$3.40In the Money	$5.60In the Money	$5.45In the Money	$0.25In the Money	12In the Money	218In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	62Out of the Money	114Out of the Money
PINSIn the Money	$4.10In the Money	$5.95In the Money	$4.90In the Money	$-0.10In the Money	3In the Money	31In the Money	Filter Table By Strike Price of$35.50	PINSOut of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	121Out of the Money	40Out of the Money
PINSIn the Money	$3.35In the Money	$5.30In the Money	$4.57In the Money	$0.37In the Money	42In the Money	109In the Money	Filter Table By Strike Price of$36.00	PINSOut of the Money	$0.02Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	3Out of the Money	106Out of the Money
PINSIn the Money	$2.15In the Money	$4.55In the Money	$4.04In the Money	$0.19In the Money	35In the Money	43In the Money	Filter Table By Strike Price of$36.50	PINSOut of the Money	$0.02Out of the Money	$0.06Out of the Money	$0.05Out of the Money	$-0.01Out of the Money	6Out of the Money	106Out of the Money
PINSIn the Money	$2.98In the Money	$5.05In the Money	$3.52In the Money	$0.22In the Money	100In the Money	485In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.01Out of the Money	124Out of the Money	259Out of the Money
PINSIn the Money	$2.74In the Money	$3.10In the Money	$3.04In the Money	$0.10In the Money	17In the Money	479In the Money	Filter Table By Strike Price of$37.50	PINSNear the Money	$0.04Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.03Near the Money	111Near the Money	91Near the Money
PINSIn the Money	$2.35In the Money	$2.77In the Money	$2.75In the Money	$0.34In the Money	49In the Money	339In the Money	Filter Table By Strike Price of$38.00	PINSNear the Money	$0.08Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.05Near the Money	87Near the Money	1,287Near the Money
PINSIn the Money	$1.79In the Money	$2.30In the Money	$2.15In the Money	$0.16In the Money	99In the Money	126In the Money	Filter Table By Strike Price of$38.50	PINSNear the Money	$0.12Near the Money	$0.15Near the Money	$0.13Near the Money	$-0.11Near the Money	38Near the Money	694Near the Money
PINSIn the Money	$1.56In the Money	$1.86In the Money	$1.66In the Money	$0.06In the Money	40In the Money	417In the Money	Filter Table By Strike Price of$39.00	PINSNear the Money	$0.20Near the Money	$0.25Near the Money	$0.20Near the Money	$-0.14Near the Money	239Near the Money	476Near the Money
PINSIn the Money	$1.11In the Money	$1.50In the Money	$1.35In the Money	$-0.01In the Money	43In the Money	253In the Money	Filter Table By Strike Price of$39.50	PINSNear the Money	$0.33Near the Money	$0.37Near the Money	$0.30Near the Money	$-0.11Near the Money	222Near the Money	408Near the Money
PINSUnderlying issue's last price	$0.91Underlying issue's last price	$0.95Underlying issue's last price	$0.94Underlying issue's last price	$-0.10Underlying issue's last price	717Underlying issue's last price	1,662Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	PINSUnderlying issue's last price	$0.49Underlying issue's last price	$0.54Underlying issue's last price	$0.50Underlying issue's last price	$-0.08Underlying issue's last price	302Underlying issue's last price	664Underlying issue's last price
PINSNear the Money	$0.64Near the Money	$0.79Near the Money	$0.69Near the Money	$-0.06Near the Money	248Near the Money	390Near the Money	Filter Table By Strike Price of$40.50	PINSIn the Money	$0.72In the Money	$0.75In the Money	$0.67In the Money	$-0.19In the Money	93In the Money	345In the Money
PINSNear the Money	$0.43Near the Money	$0.47Near the Money	$0.46Near the Money	$-0.06Near the Money	177Near the Money	436Near the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$1.01In the Money	$1.05In the Money	$0.95In the Money	$-0.11In the Money	290In the Money	357In the Money
PINSNear the Money	$0.24Near the Money	$0.35Near the Money	$0.30Near the Money	$-0.04Near the Money	709Near the Money	70Near the Money	Filter Table By Strike Price of$41.50	PINSIn the Money	$1.30In the Money	$1.60In the Money	$1.28In the Money	$-0.31In the Money	19In the Money	38In the Money
PINSNear the Money	$0.17Near the Money	$0.21Near the Money	$0.20Near the Money	$-0.05Near the Money	308Near the Money	1,457Near the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$1.67In the Money	$1.96In the Money	$1.65In the Money	$-0.24In the Money	27In the Money	28In the Money
PINSNear the Money	$0.11Near the Money	$0.14Near the Money	$0.13Near the Money	$-0.04Near the Money	16Near the Money	45Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	$2.08In the Money	$2.47In the Money	$2.13In the Money	$2.13In the Money	3In the Money	---In the Money
PINSNear the Money	$0.07Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.04Near the Money	150Near the Money	513Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$2.57In the Money	$3.35In the Money	$2.76In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.04Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$-0.02Out of the Money	46Out of the Money	5Out of the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$3.05In the Money	$3.30In the Money	$3.20In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	$0.03Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	34Out of the Money	123Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$3.50In the Money	$3.75In the Money	$3.40In the Money	$3.40In the Money	17In the Money	---In the Money
PINSOut of the Money	$0.02Out of the Money	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$3.95In the Money	$5.85In the Money	$4.20In the Money	$-0.05In the Money	2In the Money	4In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$4.50In the Money	$4.80In the Money	$5.00In the Money	$0.00In the Money	---In the Money	23In the Money
PINSOut of the Money	$0.00Out of the Money	$0.12Out of the Money	$0.13Out of the Money	$0.06Out of the Money	42Out of the Money	42Out of the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$5.00In the Money	$5.60In the Money	$5.15In the Money	$0.00In the Money	---In the Money	5In the Money
PINSOut of the Money	$0.00Out of the Money	$1.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$5.50In the Money	$6.65In the Money	$6.10In the Money	$0.00In the Money	---In the Money	9In the Money
PINSOut of the Money	$0.00Out of the Money	$1.27Out 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$47.00	PINSIn the Money	$6.45In the Money	$7.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$1.27Out 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$48.00	PINSIn the Money	$6.50In the Money	$9.65In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$1.26Out 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$49.00	PINSIn the Money	$7.50In the Money	$9.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	286Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$9.30In the Money	$11.05In the Money	$9.45In the Money	$-0.05In the Money	3In 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 10, 2024)

Put Options (expires Friday May 10, 2024)