Stocks Options

LAST PRICE
32.4800
TODAY'S CHANGE (%)
Trending Down-0.2400 (-0.7335%)

Bid / Lots
32.4200/ 3
Ask / Lots
32.6900/ 2
Open / Previous Close
32.8600 / 32.7200
Day Range
Low 32.3550
High 33.1400
52 Week Range
Low 23.5900
High 45.1850
Volume
7,640,762
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 44.072

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

Call Options (expires Friday October 04, 2024)
Put Options (expires Friday October 04, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$12.90In the Money	$13.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$19.00	PINSOut of the Money	---Out of the Money	$0.55Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$12.25In the Money	$12.60In the Money	$10.75In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.60Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$11.40In the Money	$11.60In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$10.25In the Money	$10.60In the Money	$9.40In the Money	$0.00In the Money	---In the Money	4In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.07Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.40In the Money	$9.60In the Money	$7.65In 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	$0.03Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
PINSIn the Money	$8.95In the Money	$9.25In the Money	$7.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$23.50	PINSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$8.30In the Money	$9.00In the Money	$7.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	---Out of the Money	$1.00Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PINSIn the Money	$7.60In the Money	$8.10In 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	---Out of the Money	$1.00Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.25In the Money	$8.25In the Money	$5.70In the Money	$0.00In the Money	---In the Money	31In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
PINSIn the Money	$6.65In the Money	$7.35In the Money	$5.90In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	$0.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$5.50In the Money	$7.05In the Money	$4.60In the Money	$0.00In the Money	---In the Money	7In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	$0.16Out of the Money	$0.12Out of the Money	$0.00Out of the Money	---Out of the Money	28Out of the Money
PINSIn the Money	$5.35In the Money	$6.10In the Money	$6.25In the Money	$1.30In the Money	1In the Money	15In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	---Out of the Money	$0.16Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	211Out of the Money
PINSIn the Money	$4.80In the Money	$5.60In the Money	$5.45In the Money	$0.00In the Money	---In the Money	15In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.17Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
PINSIn the Money	$4.75In the Money	$5.65In the Money	$4.95In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	---Out of the Money	$0.18Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
PINSIn the Money	$4.45In the Money	$5.25In the Money	$4.65In the Money	$-0.05In the Money	5In the Money	7In the Money	Filter Table By Strike Price of$28.00	PINSOut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.07Out of the Money	5Out of the Money	578Out of the Money
PINSIn the Money	$2.45In the Money	$4.10In the Money	$4.15In the Money	$1.84In the Money	2In the Money	10In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	$0.01Out of the Money	$0.20Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money
PINSIn the Money	$2.07In the Money	$4.50In the Money	$3.78In the Money	$0.11In the Money	6In the Money	20In the Money	Filter Table By Strike Price of$29.00	PINSOut of the Money	$0.02Out of the Money	$0.22Out of the Money	$0.04Out of the Money	$-0.01Out of the Money	1Out of the Money	116Out of the Money
PINSIn the Money	$2.94In the Money	$3.35In the Money	$3.05In the Money	$-0.18In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$29.50	PINSNear the Money	$0.02Near the Money	$0.20Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	69Near the Money
PINSIn the Money	$2.52In the Money	$2.81In the Money	$2.66In the Money	$0.02In the Money	28In the Money	20,048In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	$0.06Near the Money	$0.07Near the Money	$0.07Near the Money	$0.01Near the Money	52Near the Money	254Near the Money
PINSIn the Money	$2.05In the Money	$2.37In the Money	$2.28In the Money	$-0.30In the Money	17In the Money	86In the Money	Filter Table By Strike Price of$30.50	PINSNear the Money	$0.07Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.02Near the Money	34Near the Money	182Near the Money
PINSIn the Money	$1.63In the Money	$1.85In the Money	$1.82In the Money	$0.00In the Money	3In the Money	145In the Money	Filter Table By Strike Price of$31.00	PINSNear the Money	$0.14Near the Money	$0.16Near the Money	$0.15Near the Money	$-0.05Near the Money	18Near the Money	137Near the Money
PINSIn the Money	$0.90In the Money	$1.45In the Money	$1.35In the Money	$0.01In the Money	53In the Money	170In the Money	Filter Table By Strike Price of$31.50	PINSNear the Money	$0.23Near the Money	$0.27Near the Money	$0.21Near the Money	$-0.07Near the Money	15Near the Money	7,124Near the Money
PINSUnderlying issue's last price	$0.90Underlying issue's last price	$0.93Underlying issue's last price	$0.92Underlying issue's last price	$-0.14Underlying issue's last price	124Underlying issue's last price	754Underlying issue's last price	Filter Table By Strike Price of$32.00Underlying issue's last price	PINSUnderlying issue's last price	$0.38Underlying issue's last price	$0.41Underlying issue's last price	$0.36Underlying issue's last price	$-0.04Underlying issue's last price	116Underlying issue's last price	187Underlying issue's last price
PINSNear the Money	$0.62Near the Money	$0.66Near the Money	$0.65Near the Money	$-0.15Near the Money	283Near the Money	2,033Near the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$0.60In the Money	$0.63In the Money	$0.61In the Money	$0.07In the Money	60In the Money	400In the Money
PINSNear the Money	$0.39Near the Money	$0.44Near the Money	$0.43Near the Money	$-0.14Near the Money	218Near the Money	2,260Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$0.88In the Money	$0.92In the Money	$0.85In the Money	$-0.07In the Money	24In the Money	54In the Money
PINSNear the Money	$0.24Near the Money	$0.28Near the Money	$0.29Near the Money	$-0.08Near the Money	157Near the Money	123Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$1.12In the Money	$1.30In the Money	$1.24In the Money	$0.08In the Money	192In the Money	1,025In the Money
PINSNear the Money	$0.14Near the Money	$0.17Near the Money	$0.17Near the Money	$-0.07Near the Money	2,139Near the Money	495Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$1.44In the Money	$1.81In the Money	$1.68In the Money	$0.00In the Money	---In the Money	36In the Money
PINSNear the Money	$0.09Near the Money	$0.10Near the Money	$0.10Near the Money	$-0.03Near the Money	52Near the Money	144Near the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$2.01In the Money	$2.24In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSNear the Money	$0.05Near the Money	$0.07Near the Money	$0.07Near the Money	$-0.02Near the Money	245Near the Money	197Near the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$2.40In the Money	$2.59In the Money	$2.54In the Money	$-1.86In the Money	50In 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	236Out of the Money	81Out of the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$2.81In the Money	$3.10In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	$0.01Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	4Out of the Money	36Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$2.67In the Money	$4.20In the Money	$3.35In the Money	$0.00In the Money	---In the Money	13In 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$36.50	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	$0.19Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$4.45In the Money	$5.70In the Money	$6.25In the Money	$0.00In the Money	---In the Money	3In 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$37.50	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	$0.01Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$4.50In the Money	$5.65In the Money	$6.25In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	---Out of the Money	$0.17Out 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$39.00	PINSIn the Money	$6.40In the Money	$7.30In the Money	$6.55In the Money	$0.00In the Money	2In the Money	3In the Money
PINSOut of the Money	---Out of the Money	$0.16Out 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$40.00	PINSIn the Money	$6.80In the Money	$8.10In the Money	$9.05In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$7.80In the Money	$9.55In the Money	$10.25In 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	13Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$8.50In the Money	$10.75In the Money	$11.25In the Money	$0.00In the Money	---In the Money	2In 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 October 04, 2024)

Put Options (expires Friday October 04, 2024)