Stocks Options

LAST PRICE
42.4550
TODAY'S CHANGE (%)
Trending Down-0.1850 (-0.4339%)

Bid / Lots
42.4500/ 3
Ask / Lots
42.4600/ 6
Open / Previous Close
42.7100 / 42.6400
Day Range
Low 42.1500
High 42.8500
52 Week Range
Low 21.0200
High 42.8500
Volume
2,976,190
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 43.474

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	$22.35In the Money	$22.50In 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	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
PINSIn the Money	$19.90In the Money	$20.00In 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	$18.70In the Money	$19.55In 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	$18.75In the Money	$19.00In 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	$18.40In the Money	$18.50In 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	$16.90In the Money	$18.25In 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	$17.40In the Money	$17.50In 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	$0.00Out of the Money	---Out of the Money	60Out of the Money
PINSIn the Money	$15.40In the Money	$17.00In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
PINSIn the Money	$15.65In the Money	$16.50In the Money	$16.15In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$26.00	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	85Out of the Money
PINSIn the Money	$15.90In the Money	$16.00In 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	$0.00Out 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	$15.30In the Money	$15.55In 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	$14.80In the Money	$15.00In 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	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PINSIn the Money	$14.40In the Money	$14.50In 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	---Out of the Money	142Out of the Money
PINSIn the Money	$12.15In the Money	$14.00In 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	$0.01Out of the Money	$0.19Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money
PINSIn the Money	$13.35In the Money	$13.55In 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	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	98Out of the Money
PINSIn the Money	$12.85In the Money	$13.05In 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	$0.02Out of the Money	$0.55Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PINSIn the Money	$12.40In the Money	$12.55In the Money	$11.93In the Money	$0.00In the Money	---In the Money	112In the Money	Filter Table By Strike Price of$30.00	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	215Out of the Money
PINSIn the Money	$11.80In the Money	$12.05In the Money	$10.05In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$30.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money
PINSIn the Money	$11.40In the Money	$11.55In the Money	$9.25In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$31.00	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	1,191Out of the Money
PINSIn the Money	$10.85In the Money	$11.05In 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	$0.05Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	313Out of the Money
PINSIn the Money	$10.35In the Money	$10.55In the Money	$9.89In the Money	$0.00In the Money	---In the Money	28In 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	$9.70In the Money	$10.05In the Money	$9.63In the Money	$0.00In the Money	---In the Money	21In the Money	Filter Table By Strike Price of$32.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	294Out of the Money
PINSIn the Money	$7.95In the Money	$9.50In the Money	$7.25In the Money	$0.00In the Money	---In the Money	373In the Money	Filter Table By Strike Price of$33.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	1,612Out of the Money
PINSIn the Money	$8.85In the Money	$9.05In the Money	$6.94In the Money	$0.00In the Money	---In the Money	150In the Money	Filter Table By Strike Price of$33.50	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	413Out of the Money
PINSIn the Money	$8.35In the Money	$8.55In the Money	$8.37In the Money	$0.00In the Money	---In the Money	948In the Money	Filter Table By Strike Price of$34.00	PINSOut of the Money	$0.00Out of the Money	$0.21Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,539Out of the Money
PINSIn the Money	$7.85In the Money	$8.00In the Money	$6.70In the Money	$0.00In the Money	---In the Money	120In the Money	Filter Table By Strike Price of$34.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	117Out of the Money
PINSIn the Money	$7.40In the Money	$7.55In the Money	$7.66In the Money	$0.68In the Money	1In the Money	199In the Money	Filter Table By Strike Price of$35.00	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	128Out of the Money
PINSIn the Money	$6.85In the Money	$7.10In the Money	$7.49In the Money	$2.59In the Money	1In the Money	31In the Money	Filter Table By Strike Price of$35.50	PINSOut of the Money	$0.00Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	165Out of the Money
PINSIn the Money	$6.40In the Money	$6.55In the Money	$6.50In the Money	$-0.02In the Money	1In the Money	85In the Money	Filter Table By Strike Price of$36.00	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	104Out of the Money
PINSIn the Money	$5.90In the Money	$6.05In the Money	$6.26In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$36.50	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	108Out of the Money
PINSIn the Money	$5.35In the Money	$5.55In the Money	$5.60In the Money	$0.03In the Money	35In the Money	450In the Money	Filter Table By Strike Price of$37.00	PINSOut of the Money	$0.00Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	1Out of the Money	322Out of the Money
PINSIn the Money	$4.90In the Money	$5.05In the Money	$4.97In the Money	$-0.30In the Money	2In the Money	463In the Money	Filter Table By Strike Price of$37.50	PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	22Out of the Money	162Out of the Money
PINSIn the Money	$4.40In the Money	$4.50In the Money	$4.40In the Money	$-0.10In the Money	13In the Money	325In the Money	Filter Table By Strike Price of$38.00	PINSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	105Out of the Money	1,334Out of the Money
PINSIn the Money	$3.85In the Money	$4.10In the Money	$4.21In the Money	$0.82In the Money	40In the Money	174In the Money	Filter Table By Strike Price of$38.50	PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	17Out of the Money	580Out of the Money
PINSIn the Money	$3.40In the Money	$3.55In the Money	$3.60In the Money	$0.10In the Money	13In the Money	372In the Money	Filter Table By Strike Price of$39.00	PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	38Out of the Money	772Out of the Money
PINSIn the Money	$2.88In the Money	$3.00In the Money	$2.99In the Money	$0.49In the Money	25In the Money	267In the Money	Filter Table By Strike Price of$39.50	PINSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	28Near the Money	659Near the Money
PINSIn the Money	$2.41In the Money	$2.54In the Money	$2.31In the Money	$-0.37In the Money	6In the Money	1,876In the Money	Filter Table By Strike Price of$40.00	PINSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	164Near the Money	1,743Near the Money
PINSIn the Money	$1.89In the Money	$2.02In the Money	$1.96In the Money	$-0.08In the Money	6In the Money	925In the Money	Filter Table By Strike Price of$40.50	PINSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$-0.01Near the Money	4Near the Money	488Near the Money
PINSIn the Money	$1.43In the Money	$1.52In the Money	$1.47In the Money	$-0.21In the Money	9In the Money	454In the Money	Filter Table By Strike Price of$41.00	PINSNear the Money	$0.02Near the Money	$0.03Near the Money	$0.02Near the Money	$-0.03Near the Money	23Near the Money	832Near the Money
PINSIn the Money	$0.96In the Money	$1.04In the Money	$0.98In the Money	$-0.06In the Money	553In the Money	1,302In the Money	Filter Table By Strike Price of$41.50	PINSNear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.03Near the Money	9Near the Money	276Near the Money
PINSUnderlying issue's last price	$0.55Underlying issue's last price	$0.60Underlying issue's last price	$0.51Underlying issue's last price	$-0.34Underlying issue's last price	240Underlying issue's last price	1,954Underlying issue's last price	Filter Table By Strike Price of$42.00Underlying issue's last price	PINSUnderlying issue's last price	$0.10Underlying issue's last price	$0.12Underlying issue's last price	$0.10Underlying issue's last price	$-0.06Underlying issue's last price	299Underlying issue's last price	501Underlying issue's last price
PINSNear the Money	$0.24Near the Money	$0.27Near the Money	$0.25Near the Money	$-0.25Near the Money	361Near the Money	562Near the Money	Filter Table By Strike Price of$42.50	PINSIn the Money	$0.28In the Money	$0.31In the Money	$0.33In the Money	$0.01In the Money	593In the Money	784In the Money
PINSNear the Money	$0.08Near the Money	$0.10Near the Money	$0.08Near the Money	$-0.21Near the Money	525Near the Money	1,554Near the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$0.61In the Money	$0.66In the Money	$0.86In the Money	$0.27In the Money	13In the Money	258In the Money
PINSNear the Money	$0.03Near the Money	$0.04Near the Money	$0.05Near the Money	$-0.10Near the Money	2,081Near the Money	414Near the Money	Filter Table By Strike Price of$43.50	PINSIn the Money	$1.02In the Money	$1.13In the Money	$1.29In the Money	$0.16In the Money	8In the Money	10In the Money
PINSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.03Near the Money	$-0.02Near the Money	114Near the Money	367Near the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$1.51In the Money	$1.61In the Money	$1.57In the Money	$0.16In the Money	39In the Money	96In the Money
PINSNear the Money	$0.01Near the Money	$0.03Near the Money	$0.01Near the Money	$-0.03Near the Money	4Near the Money	118Near the Money	Filter Table By Strike Price of$44.50	PINSIn the Money	$2.01In the Money	$2.19In the Money	$2.01In the Money	$0.00In the Money	---In the Money	5In the Money
PINSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.02Near the Money	$0.00Near the Money	79Near the Money	370Near the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$2.50In the Money	$2.65In the Money	$2.76In the Money	$0.00In the Money	---In the Money	5In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$45.50	PINSIn the Money	$2.99In the Money	$3.15In the Money	$3.75In the Money	$0.00In the Money	---In the Money	2In the Money
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	49Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$3.50In the Money	$4.20In the Money	$6.10In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	$0.00Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	2Out of the Money	Filter Table By Strike Price of$46.50	PINSIn the Money	$4.00In the Money	$4.15In 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	$0.02Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	1Out of the Money	46Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$4.45In the Money	$5.70In 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	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	2Out of the Money	10Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$5.45In the Money	$5.65In 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	$0.50Out 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$49.00	PINSIn the Money	$6.45In the Money	$6.65In 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	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	288Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$7.40In the Money	$7.60In the Money	$9.45In 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 10, 2024)

Put Options (expires Friday May 10, 2024)