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 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	$19.00In the Money	$21.75In the Money	$19.65In the Money	$5.58In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	217Out of the Money	---Out of the Money
PINSIn the Money	$10.95In the Money	$14.35In the Money	$12.25In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$21.50	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	98Out of the Money	---Out of the Money
PINSIn the Money	$10.10In the Money	$11.20In the Money	$11.35In the Money	$0.00In the Money	15In the Money	---In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	722Out of the Money	---Out of the Money
PINSIn the Money	$17.15In the Money	$18.90In the Money	$17.85In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$22.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out 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$23.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
PINSIn the Money	$16.80In the Money	$18.20In the Money	$16.40In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$23.50	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.03Out of the Money	42Out 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$24.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out 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$24.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out 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$25.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	300Out of the Money	---Out of the Money
PINSIn the Money	$6.40In the Money	$7.50In the Money	$7.40In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	405Out of the Money	---Out of the Money
PINSIn the Money	$6.60In the Money	$7.70In the Money	$6.67In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$13.80In the Money	$15.70In the Money	$13.30In the Money	$-0.33In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	7Out of the Money	---Out of the Money
PINSIn the Money	$13.05In the Money	$13.65In the Money	$13.71In the Money	$6.86In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	---Out of the Money
PINSIn the Money	$12.75In the Money	$13.05In the Money	$13.05In the Money	$6.61In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$-0.21Out of the Money	270Out of the Money	---Out of the Money
PINSIn the Money	$5.50In the Money	$6.65In the Money	$6.04In the Money	$0.00In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money
PINSIn the Money	$11.00In the Money	$13.00In the Money	$12.05In the Money	$0.00In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$10.65In the Money	$12.50In the Money	$11.60In the Money	$0.75In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	22Out of the Money	---Out of the Money
PINSIn the Money	$10.65In the Money	$11.10In the Money	$10.85In the Money	$0.00In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	18Out of the Money	---Out of the Money
PINSIn the Money	$8.55In the Money	$11.50In the Money	$10.43In the Money	$-0.04In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$30.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	8Out of the Money	---Out of the Money
PINSIn the Money	$8.00In the Money	$10.95In the Money	$9.45In the Money	$5.15In the Money	9In the Money	---In the Money	Filter Table By Strike Price of$30.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$9.25In the Money	$10.50In the Money	$9.58In the Money	$0.23In the Money	2In the Money	---In the Money	Filter Table By Strike Price of$31.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	27Out of the Money	---Out of the Money
PINSIn the Money	$8.00In the Money	$9.65In the Money	$8.84In the Money	$5.42In the Money	16In the Money	---In the Money	Filter Table By Strike Price of$31.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	54Out of the Money	---Out of the Money
PINSIn the Money	$7.40In the Money	$8.55In the Money	$8.50In the Money	$0.30In the Money	6In the Money	---In the Money	Filter Table By Strike Price of$32.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	2Out of the Money	---Out of the Money
PINSIn the Money	$6.85In the Money	$9.00In the Money	$8.00In the Money	$0.15In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$32.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	70Out of the Money	---Out of the Money
PINSIn the Money	$6.40In the Money	$8.40In the Money	$7.40In the Money	$0.15In the Money	14In the Money	---In the Money	Filter Table By Strike Price of$33.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	101Out of the Money	---Out of the Money
PINSIn the Money	$5.00In the Money	$8.20In the Money	$6.65In the Money	$-0.15In the Money	36In the Money	---In the Money	Filter Table By Strike Price of$33.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$5.45In the Money	$7.40In the Money	$6.45In the Money	$0.16In the Money	106In the Money	---In the Money	Filter Table By Strike Price of$34.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money
PINSIn the Money	$4.85In the Money	$7.00In the Money	$5.99In the Money	$0.25In the Money	39In the Money	---In the Money	Filter Table By Strike Price of$34.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$4.45In the Money	$6.50In the Money	$5.40In the Money	$0.25In the Money	604In the Money	---In the Money	Filter Table By Strike Price of$35.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
PINSIn the Money	$4.70In the Money	$5.90In the Money	$4.95In the Money	$0.30In the Money	38In the Money	---In the Money	Filter Table By Strike Price of$35.50	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	2Out of the Money	---Out of the Money
PINSIn the Money	$3.95In the Money	$5.15In the Money	$4.37In the Money	$0.12In the Money	142In the Money	---In the Money	Filter Table By Strike Price of$36.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
PINSIn the Money	$3.00In the Money	$4.85In the Money	$3.94In the Money	$0.19In the Money	68In the Money	---In the Money	Filter Table By Strike Price of$36.50	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.05Out of the Money	8Out of the Money	---Out of the Money
PINSIn the Money	$2.80In the Money	$3.60In the Money	$3.50In the Money	$0.33In the Money	182In the Money	---In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	18Out of the Money	---Out of the Money
PINSIn the Money	$2.75In the Money	$4.00In the Money	$3.00In the Money	$0.31In the Money	51In the Money	---In the Money	Filter Table By Strike Price of$37.50	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	50Near the Money	---Near the Money
PINSIn the Money	$2.25In the Money	$2.51In the Money	$2.50In the Money	$0.21In the Money	231In the Money	---In the Money	Filter Table By Strike Price of$38.00	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	77Near the Money	---Near the Money
PINSIn the Money	$1.73In the Money	$2.15In the Money	$1.90In the Money	$0.22In the Money	93In the Money	---In the Money	Filter Table By Strike Price of$38.50	PINSNear the Money	$0.01Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.04Near the Money	504Near the Money	---Near the Money
PINSIn the Money	$1.25In the Money	$1.54In the Money	$1.79In the Money	$0.39In the Money	356In the Money	---In the Money	Filter Table By Strike Price of$39.00	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	383Near the Money	---Near the Money
PINSIn the Money	$0.59In the Money	$1.15In the Money	$1.00In the Money	$-0.05In the Money	229In the Money	---In the Money	Filter Table By Strike Price of$39.50	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.08Near the Money	171Near the Money	---Near the Money
PINSUnderlying issue's last price	$0.21Underlying issue's last price	$0.56Underlying issue's last price	$0.35Underlying issue's last price	$-0.22Underlying issue's last price	2,598Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$40.00Underlying issue's last price	PINSUnderlying issue's last price	---Underlying issue's last price	$0.01Underlying issue's last price	$0.01Underlying issue's last price	$-0.18Underlying issue's last price	2,267Underlying issue's last price	---Underlying issue's last price
PINSNear the Money	---Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.34Near the Money	839Near the Money	---Near the Money	Filter Table By Strike Price of$40.50	PINSIn the Money	---In the Money	$0.53In the Money	$0.05In the Money	$-0.30In the Money	1,511In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.16Near the Money	2,545Near the Money	---Near the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$0.43In the Money	$0.85In the Money	$0.56In the Money	$-0.10In the Money	129In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.07Near the Money	166Near the Money	---Near the Money	Filter Table By Strike Price of$41.50	PINSIn the Money	$1.01In the Money	$1.33In the Money	$1.25In the Money	$0.00In the Money	6In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.03Near the Money	215Near the Money	---Near the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$1.32In the Money	$1.92In the Money	$1.55In the Money	$-0.11In the Money	28In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.01Near the Money	7Near the Money	---Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.00Near the Money	324Near the Money	---Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$2.45In the Money	$2.88In the Money	$2.44In the Money	$0.00In the Money	3In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$2.91In the Money	$3.25In the Money	$3.00In the Money	$0.03In the Money	20In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$2.39In the Money	$4.65In the Money	$3.50In the Money	$0.00In the Money	174In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.51Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$3.40In the Money	$5.10In the Money	$4.00In the Money	$0.00In the Money	2In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	187Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$4.45In the Money	$4.75In the Money	$4.50In the Money	$0.00In the Money	2In 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$45.50	PINSIn the Money	$4.15In the Money	$6.95In the Money	$5.05In the Money	$0.00In the Money	31In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$5.40In the Money	$6.35In the Money	$5.50In the Money	$0.00In the Money	11In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	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	$0.51Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	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	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	109Out of the Money	---Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$9.40In the Money	$9.80In the Money	$9.50In the Money	$0.00In the Money	1In 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)