Stocks Options

LAST PRICE
30.6700
TODAY'S CHANGE (%)
Trending Up0.2800 (0.9214%)

Bid / Lots
30.6500/ 7
Ask / Lots
30.6700/ 2
Open / Previous Close
30.3000 / 30.3900
Day Range
Low 30.2000
High 31.2100
52 Week Range
Low 27.0000
High 45.1850
Volume
11,425,140
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 41.006

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	$14.90In the Money	$17.45In the Money	$15.20In the Money	$0.00In the Money	---In the Money	46In the Money	Filter Table By Strike Price of$15.00	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	$12.25In the Money	$13.80In the Money	$14.20In the Money	$0.00In the Money	---In the Money	35In the Money	Filter Table By Strike Price of$18.00	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	1Out of the Money
PINSIn the Money	$10.45In the Money	$11.55In the Money	$8.95In the Money	$0.00In the Money	---In the Money	199In 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	---Out of the Money	109Out of the Money
PINSIn the Money	$9.40In the Money	$10.15In the Money	$7.60In the Money	$0.00In the Money	---In the Money	82In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
PINSIn the Money	$8.50In the Money	$8.90In the Money	$6.15In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$0.04Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	187Out of the Money
PINSIn the Money	$7.60In the Money	$7.90In the Money	$6.45In the Money	$0.00In the Money	---In the Money	24In 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	$0.00Out of the Money	---Out of the Money	228Out of the Money
PINSIn the Money	$6.50In the Money	$7.25In the Money	$6.30In the Money	$0.00In the Money	---In the Money	8In 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	---Out of the Money	621Out of the Money
PINSIn the Money	$5.60In the Money	$5.90In the Money	$5.52In the Money	$0.27In the Money	10In the Money	52In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.01Out of the Money	$0.00Out of the Money	5Out of the Money	1,434Out of the Money
PINSIn the Money	$4.55In the Money	$4.75In the Money	$4.25In the Money	$0.00In the Money	---In the Money	204In 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	2Out of the Money	1,493Out of the Money
PINSIn the Money	$4.05In the Money	$4.30In the Money	$6.80In the Money	$0.00In the Money	---In the Money	1In 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	---Out of the Money	65Out of the Money
PINSIn the Money	$3.30In the Money	$3.80In the Money	$3.67In the Money	$0.00In the Money	---In the Money	105In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	68Out of the Money	2,563Out of the Money
PINSIn the Money	$2.29In the Money	$3.80In the Money	$2.98In the Money	$0.00In the Money	---In the Money	130In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	$0.01Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$0.00Out of the Money	132Out of the Money	566Out of the Money
PINSIn the Money	$2.65In the Money	$2.94In the Money	$2.65In the Money	$-0.18In the Money	58In the Money	770In the Money	Filter Table By Strike Price of$28.00	PINSNear the Money	$0.01Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.01Near the Money	42Near the Money	1,814Near the Money
PINSIn the Money	$2.16In the Money	$2.45In the Money	$2.08In the Money	$-0.17In the Money	2In the Money	819In the Money	Filter Table By Strike Price of$28.50	PINSNear the Money	$0.02Near the Money	$0.09Near the Money	$0.03Near the Money	$-0.02Near the Money	2,170Near the Money	827Near the Money
PINSIn the Money	$1.68In the Money	$1.87In the Money	$1.75In the Money	$0.28In the Money	164In the Money	1,604In the Money	Filter Table By Strike Price of$29.00	PINSNear the Money	$0.04Near the Money	$0.05Near the Money	$0.04Near the Money	$-0.02Near the Money	579Near the Money	4,263Near the Money
PINSIn the Money	$1.18In the Money	$1.48In the Money	$1.32In the Money	$0.26In the Money	43In the Money	287In the Money	Filter Table By Strike Price of$29.50	PINSNear the Money	$0.08Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.05Near the Money	83Near the Money	950Near the Money
PINSIn the Money	$0.83In the Money	$1.06In the Money	$0.85In the Money	$0.12In the Money	623In the Money	4,497In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	$0.17Near the Money	$0.19Near the Money	$0.19Near the Money	$-0.21Near the Money	332Near the Money	2,563Near the Money
PINSUnderlying issue's last price	$0.52Underlying issue's last price	$0.57Underlying issue's last price	$0.62Underlying issue's last price	$0.18Underlying issue's last price	426Underlying issue's last price	1,297Underlying issue's last price	Filter Table By Strike Price of$30.50Underlying issue's last price	PINSUnderlying issue's last price	$0.35Underlying issue's last price	$0.38Underlying issue's last price	$0.34Underlying issue's last price	$-0.26Underlying issue's last price	170Underlying issue's last price	647Underlying issue's last price
PINSNear the Money	$0.30Near the Money	$0.34Near the Money	$0.34Near the Money	$0.07Near the Money	668Near the Money	2,962Near the Money	Filter Table By Strike Price of$31.00	PINSIn the Money	$0.56In the Money	$0.67In the Money	$0.65In the Money	$0.02In the Money	1,634In the Money	3,745In the Money
PINSNear the Money	$0.16Near the Money	$0.18Near the Money	$0.18Near the Money	$-0.04Near the Money	622Near the Money	782Near the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	$0.79In the Money	$1.02In the Money	$1.14In the Money	$0.07In the Money	85In the Money	808In the Money
PINSNear the Money	$0.08Near the Money	$0.11Near the Money	$0.09Near the Money	$-0.01Near the Money	1,195Near the Money	2,646Near the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	$1.31In the Money	$1.42In the Money	$1.33In the Money	$-0.43In the Money	244In the Money	1,838In the Money
PINSNear the Money	$0.04Near the Money	$0.07Near the Money	$0.06Near the Money	$0.00Near the Money	337Near the Money	972Near the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$1.65In the Money	$1.94In the Money	$2.07In the Money	$-0.05In the Money	17In the Money	1,998In the Money
PINSNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$-0.01Near the Money	407Near the Money	2,689Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$2.14In the Money	$2.42In the Money	$2.26In the Money	$0.00In the Money	---In the Money	1,084In the Money
PINSNear the Money	$0.03Near the Money	$0.04Near the Money	$0.04Near the Money	$0.00Near the Money	67Near the Money	4,868Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$2.81In the Money	$2.91In the Money	$2.95In the Money	$0.00In the Money	---In the Money	86In the Money
PINSOut of the Money	---Out of the Money	$0.02Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	53Out of the Money	2,369Out of the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$3.30In the Money	$3.40In the Money	$3.55In the Money	$0.15In the Money	16In the Money	2,913In 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	171Out of the Money	751Out of the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$3.80In the Money	$3.90In the Money	$3.45In the Money	$-1.10In the Money	1In the Money	255In the Money
PINSOut of the Money	$0.01Out of the Money	$0.04Out of the Money	$0.02Out of the Money	$0.00Out of the Money	525Out of the Money	4,102Out of the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$4.30In the Money	$4.40In the Money	$4.40In the Money	$-0.10In the Money	2In the Money	765In 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	184Out of the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	$4.75In the Money	$4.90In the Money	$3.20In the Money	$0.00In the Money	---In 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	42Out of the Money	6,053Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$4.30In the Money	$5.40In the Money	$5.25In the Money	$-0.06In the Money	15In the Money	261In 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	$5.00In the Money	$5.90In the Money	$5.90In the Money	$0.00In the Money	---In the Money	59In 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	8Out of the Money	657Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$5.30In the Money	$6.40In the Money	$6.25In the Money	$-0.15In the Money	7In the Money	132In 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	15Out of the Money	199Out of the Money	Filter Table By Strike Price of$37.50	PINSIn the Money	$6.05In the Money	$6.95In the Money	$6.95In 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	30Out of the Money	1,115Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$6.30In the Money	$7.40In the Money	$7.25In the Money	$-0.05In the Money	62In the Money	463In 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	$7.75In the Money	$7.90In the Money	$7.90In the Money	$0.00In the Money	---In the Money	3In 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	2Out of the Money	1,280Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$7.30In the Money	$8.40In the Money	$8.30In the Money	$-0.10In the Money	13In the Money	16In 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	2,475Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$8.30In the Money	$9.40In the Money	$9.30In the Money	$-0.10In the Money	10In the Money	13In 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	1,622Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$9.30In the Money	$10.40In the Money	$10.20In the Money	$-0.20In the Money	16In the Money	19In 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	3,514Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$10.30In the Money	$11.50In the Money	$13.45In 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	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	639Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$12.25In the Money	$12.50In the Money	$9.10In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	---Out of the Money	$0.15Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,115Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$12.30In the Money	$13.45In the Money	$14.80In 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	2,370Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$13.30In the Money	$14.40In the Money	$15.22In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	---Out of the Money	$0.20Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	855Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$15.25In the Money	$15.50In the Money	$14.40In 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	229Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$16.25In the Money	$16.45In the Money	$13.61In the Money	$0.00In the Money	---In the Money	2In the Money
PINSOut of the Money	---Out of the Money	$0.23Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	367Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$17.25In the Money	$17.40In the Money	$16.10In 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	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	245Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$18.20In the Money	$18.40In the Money	$16.10In 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	$0.01Out of the Money	10Out of the Money	2,695Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$19.20In the Money	$19.45In the Money	$18.25In the Money	$0.00In the Money	---In the Money	7In the Money
PINSOut of the Money	---Out of the Money	$0.03Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1,560Out of the Money	Filter Table By Strike Price of$55.00	PINSIn the Money	$24.25In the Money	$24.40In the Money	$23.25In the Money	$0.00In the Money	---In the Money	3In 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	298Out of the Money	Filter Table By Strike Price of$60.00	PINSIn the Money	$29.15In the Money	$29.50In the Money	$15.95In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.10Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	208Out of the Money	Filter Table By Strike Price of$65.00	PINSIn the Money	$34.20In the Money	$34.55In 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 15, 2024)

Put Options (expires Friday November 15, 2024)