Stocks Options

LAST PRICE
28.2400
TODAY'S CHANGE (%)
Trending Down-1.1300 (-3.8475%)

Bid / Lots
28.3600/ 3
Ask / Lots
28.4400/ 3
Open / Previous Close
29.1000 / 29.3700
Day Range
Low 28.0400
High 29.1100
52 Week Range
Low 27.0000
High 45.1850
Volume
16,830,746
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 41.068

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

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$13.10In the Money	$13.30In the Money	$13.25In the Money	$-1.95In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$15.00	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
PINSIn the Money	$14.40In the Money	$14.60In the Money	$14.20In the Money	$0.00In the Money	12In the Money	---In the Money	Filter Table By Strike Price of$18.00	PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
PINSIn the Money	$8.15In the Money	$8.30In the Money	$8.80In the Money	$-1.35In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$0.00Out of the Money	4Out of the Money	---Out of the Money
PINSIn the Money	$7.65In the Money	$8.55In the Money	$7.60In the Money	$0.00In the Money	82In the Money	---In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	$0.05Out of the Money	$0.30Out of the Money	$0.10Out of the Money	$0.00Out of the Money	2Out of the Money	---Out of the Money
PINSIn the Money	$6.60In the Money	$7.35In the Money	$6.15In the Money	$0.00In the Money	4In 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	32Out of the Money	---Out of the Money
PINSIn the Money	$6.10In the Money	$6.65In the Money	$6.45In the Money	$0.00In the Money	18In the Money	---In the Money	Filter Table By Strike Price of$23.00	PINSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.05Out of the Money	$0.02Out of the Money	50Out of the Money	---Out of the Money
PINSIn the Money	$6.15In the Money	$7.30In the Money	$6.30In the Money	$1.85In the Money	1In 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	$0.00Out of the Money	36Out of the Money	---Out of the Money
PINSIn the Money	$3.15In the Money	$3.30In the Money	$3.45In the Money	$-0.90In the Money	6In 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	$0.03Out of the Money	$0.02Out of the Money	5Out of the Money	---Out of the Money
PINSIn the Money	$2.01In the Money	$2.98In the Money	$2.48In the Money	$-1.02In the Money	204In the Money	---In the Money	Filter Table By Strike Price of$26.00	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	8Near the Money	---Near the Money
PINSIn the Money	$2.63In the Money	$3.40In the Money	$3.45In the Money	$0.20In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$26.50	PINSNear the Money	---Near the Money	$0.02Near the Money	$0.01Near the Money	$0.00Near the Money	5Near the Money	---Near the Money
PINSIn the Money	$1.19In the Money	$1.63In the Money	$1.21In the Money	$-1.57In the Money	17In the Money	---In the Money	Filter Table By Strike Price of$27.00	PINSNear the Money	---Near the Money	$0.06Near the Money	$0.01Near the Money	$0.00Near the Money	12Near the Money	---Near the Money
PINSIn the Money	$0.58In the Money	$0.97In the Money	$0.78In the Money	$-1.39In the Money	13In the Money	---In the Money	Filter Table By Strike Price of$27.50	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	116Near the Money	---Near the Money
PINSUnderlying issue's last price	$0.23Underlying issue's last price	$0.33Underlying issue's last price	$0.25Underlying issue's last price	$-1.04Underlying issue's last price	306Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying 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	$-0.01Underlying issue's last price	416Underlying issue's last price	---Underlying issue's last price
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-1.19Near the Money	302Near the Money	820Near the Money	Filter Table By Strike Price of$28.50	PINSIn the Money	$0.06In the Money	$0.47In the Money	$0.27In the Money	$0.23In the Money	1,375In the Money	2,300In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.61Near the Money	238Near the Money	---Near the Money	Filter Table By Strike Price of$29.00	PINSIn the Money	$0.73In the Money	$0.83In the Money	$0.76In the Money	$0.61In the Money	1,788In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$-0.16Near the Money	19Near the Money	239Near the Money	Filter Table By Strike Price of$29.50	PINSIn the Money	$1.11In the Money	$1.40In the Money	$1.20In the Money	$0.79In the Money	224In the Money	1,017In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.04Near the Money	47Near the Money	---Near the Money	Filter Table By Strike Price of$30.00	PINSIn the Money	$1.54In the Money	$2.59In the Money	$1.70In the Money	$1.05In the Money	189In the Money	---In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$-0.02Near the Money	25Near the Money	1,576Near the Money	Filter Table By Strike Price of$30.50	PINSIn the Money	$2.20In the Money	$2.46In the Money	$2.62In the Money	$1.75In the Money	49In the Money	669In the Money
PINSNear the Money	---Near the Money	$0.01Near the Money	$0.01Near the Money	$0.00Near the Money	9Near the Money	---Near the Money	Filter Table By Strike Price of$31.00	PINSIn the Money	$2.28In the Money	$2.97In the Money	$2.62In the Money	$1.23In the Money	27In the Money	2,843In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	842Out of the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	$3.00In the Money	$4.50In the Money	$3.22In the Money	$1.17In the Money	7In the Money	687In 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	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	$3.70In the Money	$3.85In the Money	$3.80In the Money	$1.09In the Money	234In the Money	1,201In 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	3Out of the Money	2,684Out of the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$3.00In the Money	$5.00In the Money	$4.15In the Money	$0.95In the Money	2In the Money	465In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$4.00In the Money	$6.00In the Money	$4.67In the Money	$1.07In the Money	16In the Money	1,051In 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	4,710Out of the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$5.00In the Money	$6.00In the Money	$4.60In the Money	$0.50In the Money	5In the Money	7In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$5.00In the Money	$6.95In the Money	$5.55In the Money	$0.89In the Money	4In the Money	247In 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	9Out of the Money	749Out of the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$6.00In the Money	$7.50In the Money	$6.15In the Money	$1.05In the Money	17In the Money	18In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$6.55In the Money	$8.00In the Money	$5.70In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$6.10In the Money	$8.00In the Money	$3.20In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$7.55In the Money	$9.00In the Money	$6.70In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	149Out of the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	$8.05In the Money	$9.00In the Money	$5.90In 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	2Out of the Money	---Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$8.50In the Money	$9.00In the Money	$7.60In the Money	$0.00In the Money	---In the Money	99In the Money
PINSOut of the Money	---Out of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.03Out of the Money	7Out of the Money	214Out of the Money	Filter Table By Strike Price of$37.50	PINSIn the Money	$8.30In the Money	$9.55In the Money	$8.45In the Money	$0.00In the Money	---In the Money	63In 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	4Out of the Money	---Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$9.55In the Money	$10.15In the Money	$8.60In the Money	$0.00In the Money	---In the Money	409In 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	198Out of the Money	Filter Table By Strike Price of$38.50	PINSIn the Money	$9.00In the Money	$10.55In the Money	$9.50In 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	$0.02Out of the Money	$0.00Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$10.10In the Money	$11.00In the Money	$8.30In the Money	$0.00In the Money	---In the Money	12In 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	18Out of the Money	---Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$11.45In the Money	$12.80In the Money	$11.10In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.03Out of the Money	$0.01Out of the Money	160Out of the Money	---Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$12.45In the Money	$13.05In the Money	$11.44In the Money	$0.00In the Money	---In the Money	19In the Money
PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.03Out of the Money	5Out of the Money	---Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$12.60In the Money	$14.30In the Money	$11.54In the Money	$0.00In the Money	---In the Money	6In 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	---Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$13.50In the Money	$15.20In the Money	$9.10In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.06Out of the Money	$0.01Out of the Money	$0.00Out of the Money	14Out of the Money	---Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$14.75In the Money	$15.20In the Money	$14.80In the Money	$0.00In the Money	3In 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	3Out of the Money	---Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$15.15In the Money	$15.80In the Money	$15.55In the Money	$0.33In the Money	1In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.33Out of the Money	$0.15Out of the Money	$0.00Out of the Money	231Out of the Money	---Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$14.40In the Money	$14.50In the Money	$14.40In the Money	$0.00In the Money	12In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.01Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$13.15In the Money	$14.00In the Money	$13.61In the Money	$0.00In the Money	1In the Money	---In the Money
PINSOut of the Money	$0.05Out of the Money	$0.08Out of the Money	$0.10Out of the Money	$0.00Out of the Money	22Out of the Money	---Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$15.85In the Money	$16.65In the Money	$16.10In the Money	$0.00In the Money	21In the Money	---In the Money
PINSOut of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.06Out of the Money	$0.00Out of the Money	20Out of the Money	---Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$15.05In the Money	$15.35In the Money	$16.10In the Money	$0.00In the Money	1In the Money	---In 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	---Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$20.50In the Money	$23.05In the Money	$21.70In the Money	$0.00In the Money	1In the Money	---In 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	515Out of the Money	---Out of the Money	Filter Table By Strike Price of$55.00	PINSIn the Money	$22.65In the Money	$22.80In the Money	$23.25In the Money	$0.00In the Money	14In the Money	---In 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	101Out of the Money	---Out of the Money	Filter Table By Strike Price of$60.00	PINSIn the Money	$16.00In the Money	$16.25In the Money	$15.95In the Money	$0.00In the Money	35In the Money	---In 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	8Out of the Money	---Out of the Money	Filter Table By Strike Price of$65.00	PINSIn the Money	---In the Money	---In the Money	---In the Money	---In 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 15, 2024)

Put Options (expires Friday November 15, 2024)