Stocks Options

LAST PRICE
28.7700
TODAY'S CHANGE (%)
Trending Up0.5300 (1.8768%)

Bid / Lots
28.7700/ 3
Ask / Lots
28.7900/ 6
Open / Previous Close
28.5000 / 28.2400
Day Range
Low 28.2400
High 28.9900
52 Week Range
Low 27.0000
High 45.1850
Volume
3,093,589
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 41.183

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

Call Options (expires Friday November 22, 2024)
Put Options (expires Friday November 22, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$8.75In the Money	$8.95In the Money	$13.54In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$7.75In the Money	$7.95In the Money	$8.85In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out 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	$6.75In the Money	$6.95In the Money	$7.70In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$0.40Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PINSIn the Money	$6.25In the Money	$6.45In the Money	$7.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$22.50	PINSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$5.75In the Money	$5.95In the Money	$7.15In 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	$0.50Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$5.25In the Money	$5.45In the Money	$6.55In the Money	$0.00In the Money	---In the Money	81In the Money	Filter Table By Strike Price of$23.50	PINSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$4.75In the Money	$4.95In 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	$0.10Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	622Out of the Money
PINSIn the Money	$4.25In the Money	$4.40In the Money	$5.45In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$24.50	PINSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$3.75In the Money	$3.95In the Money	$4.60In the Money	$0.00In the Money	---In the Money	14In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
PINSIn the Money	$3.25In the Money	$3.40In the Money	$3.40In the Money	$-1.00In the Money	2In the Money	29In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PINSIn the Money	$2.78In the Money	$2.94In the Money	$4.25In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$26.00	PINSNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	506Near the Money
PINSIn the Money	$2.27In the Money	$2.42In the Money	$1.76In the Money	$0.00In the Money	---In the Money	43In the Money	Filter Table By Strike Price of$26.50	PINSNear the Money	$0.01Near the Money	$0.05Near the Money	$0.06Near the Money	$0.01Near the Money	2Near the Money	230Near the Money
PINSIn the Money	$1.79In the Money	$1.97In the Money	$1.30In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$27.00	PINSNear the Money	$0.03Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.08Near the Money	99Near the Money	793Near the Money
PINSIn the Money	$1.21In the Money	$1.47In the Money	$1.50In the Money	$0.47In the Money	9In the Money	34In the Money	Filter Table By Strike Price of$27.50	PINSNear the Money	$0.08Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.13Near the Money	40Near the Money	203Near the Money
PINSIn the Money	$0.98In the Money	$1.03In the Money	$0.75In the Money	$0.06In the Money	16In the Money	324In the Money	Filter Table By Strike Price of$28.00	PINSNear the Money	$0.16Near the Money	$0.20Near the Money	$0.19Near the Money	$-0.21Near the Money	152Near the Money	788Near the Money
PINSUnderlying issue's last price	$0.65Underlying issue's last price	$0.70Underlying issue's last price	$0.65Underlying issue's last price	$0.21Underlying issue's last price	62Underlying issue's last price	771Underlying issue's last price	Filter Table By Strike Price of$28.50Underlying issue's last price	PINSUnderlying issue's last price	$0.33Underlying issue's last price	$0.38Underlying issue's last price	$0.32Underlying issue's last price	$-0.28Underlying issue's last price	42Underlying issue's last price	665Underlying issue's last price
PINSNear the Money	$0.41Near the Money	$0.45Near the Money	$0.42Near the Money	$0.15Near the Money	574Near the Money	363Near the Money	Filter Table By Strike Price of$29.00	PINSIn the Money	$0.58In the Money	$0.63In the Money	$0.55In the Money	$-0.35In the Money	2In the Money	413In the Money
PINSNear the Money	$0.24Near the Money	$0.27Near the Money	$0.25Near the Money	$0.10Near the Money	275Near the Money	329Near the Money	Filter Table By Strike Price of$29.50	PINSIn the Money	$0.91In the Money	$0.98In the Money	$0.83In the Money	$-0.56In the Money	12In the Money	1,544In the Money
PINSNear the Money	$0.14Near the Money	$0.17Near the Money	$0.16Near the Money	$0.07Near the Money	1,400Near the Money	1,122Near the Money	Filter Table By Strike Price of$30.00	PINSIn the Money	$1.30In the Money	$1.36In the Money	$1.21In the Money	$-0.55In the Money	16In the Money	835In the Money
PINSNear the Money	$0.08Near the Money	$0.09Near the Money	$0.10Near the Money	$0.05Near the Money	576Near the Money	623Near the Money	Filter Table By Strike Price of$30.50	PINSIn the Money	$1.74In the Money	$1.81In the Money	$1.73In the Money	$-0.55In the Money	2,200In the Money	2,243In the Money
PINSNear the Money	$0.05Near the Money	$0.06Near the Money	$0.05Near the Money	$0.00Near the Money	307Near the Money	861Near the Money	Filter Table By Strike Price of$31.00	PINSIn the Money	$2.15In the Money	$2.30In the Money	$2.18In the Money	$-0.63In the Money	1In the Money	267In the Money
PINSNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	15Near the Money	359Near the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	$2.63In the Money	$2.78In the Money	$1.50In the Money	$0.00In the Money	---In the Money	12In the Money
PINSOut of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	16Out of the Money	1,104Out of the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	$3.15In the Money	$3.30In the Money	$3.15In the Money	$-0.60In the Money	3In the Money	635In the Money
PINSOut of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	18Out of the Money	366Out of the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$3.55In the Money	$3.75In the Money	$4.05In the Money	$1.44In the Money	1In the Money	788In the Money
PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$4.10In the Money	$4.40In the Money	$4.55In the Money	$0.25In the Money	1In the Money	126In the Money
PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	246Out of the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$4.60In the Money	$4.75In the Money	$5.23In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	502Out of the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$5.10In the Money	$5.25In the Money	$4.14In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	74Out of the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$5.60In the Money	$5.75In the Money	$4.70In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	191Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$6.10In the Money	$6.25In the Money	$4.15In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	19Out of the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$6.60In the Money	$6.75In the Money	$5.15In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	81Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$7.10In the Money	$7.30In the Money	$6.05In the Money	$0.00In the Money	---In the Money	2In the Money
PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	$7.60In the Money	$7.75In the Money	$6.60In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	763Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$8.10In the Money	$8.25In the Money	$6.70In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	40Out of the Money	Filter Table By Strike Price of$37.50	PINSIn the Money	$8.60In the Money	$8.75In the Money	$6.85In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.02Out of the Money	$0.01Out of the Money	10Out of the Money	414Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$9.10In the Money	$9.25In the Money	$7.45In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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$38.50	PINSIn the Money	$9.60In the Money	$9.80In the Money	$7.35In the Money	$0.00In 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	$-0.01Out of the Money	1Out of the Money	455Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$10.10In the Money	$10.25In the Money	$8.85In the Money	$0.00In the Money	---In the Money	4In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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	$10.60In the Money	$10.80In the Money	$9.50In the Money	$0.00In the Money	---In the Money	2In 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	---Out of the Money	147Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$11.10In the Money	$11.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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	$11.60In the Money	$11.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.47Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$12.10In the Money	$12.25In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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	$12.60In the Money	$13.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.09Out of the Money	$0.00Out of the Money	---Out of the Money	327Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$12.80In the Money	$13.25In the Money	$11.85In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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	$13.60In the Money	$13.75In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.30Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$14.05In the Money	$14.25In the Money	$13.10In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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	$14.45In the Money	$15.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.33Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$15.10In the Money	$15.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.50Out 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$44.50	PINSIn the Money	$15.40In the Money	$17.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	93Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$14.95In the Money	$17.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.49Out 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	$16.50In the Money	$17.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	60Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$15.95In the Money	$19.00In 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 November 22, 2024)

Put Options (expires Friday November 22, 2024)