Stocks Options

LAST PRICE
32.9400
TODAY'S CHANGE (%)
Trending Down-0.4300 (-1.2886%)

Bid / Lots
32.9500/ 10
Ask / Lots
33.0200/ 7
Open / Previous Close
33.2100 / 33.3700
Day Range
Low 32.8300
High 33.7600
52 Week Range
Low 23.5900
High 45.1850
Volume
7,943,739
above 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 43.420

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

Call Options (expires Friday October 18, 2024)
Put Options (expires Friday October 18, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PINSIn the Money	$14.85In the Money	$15.70In the Money	$15.50In the Money	$-0.65In the Money	2In the Money	82In 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	349Out of the Money
PINSIn the Money	$12.00In the Money	$13.05In the Money	$12.85In the Money	$-0.57In the Money	2In the Money	20In the Money	Filter Table By Strike Price of$20.00	PINSOut of the Money	---Out of the Money	$0.52Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	318Out of the Money
PINSIn the Money	$11.00In the Money	$12.05In the Money	$12.05In the Money	$-0.10In the Money	1In the Money	83In the Money	Filter Table By Strike Price of$21.00	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PINSIn the Money	$10.85In the Money	$12.20In the Money	$11.05In the Money	$-0.70In the Money	1In the Money	18In the Money	Filter Table By Strike Price of$22.00	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	41Out of the Money
PINSIn the Money	$8.00In the Money	$10.05In the Money	$10.05In the Money	$0.20In the Money	1In the Money	73In the Money	Filter Table By Strike Price of$23.00	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	6,317Out of the Money
PINSIn the Money	$8.90In the Money	$9.05In the Money	$8.85In the Money	$0.50In the Money	2In the Money	71In the Money	Filter Table By Strike Price of$24.00	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.06Out of the Money	$0.00Out of the Money	---Out of the Money	156Out of the Money
PINSIn the Money	$6.90In the Money	$8.05In the Money	$7.85In the Money	$-0.60In the Money	1In the Money	59In the Money	Filter Table By Strike Price of$25.00	PINSOut of the Money	---Out of the Money	$0.53Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	595Out of the Money
PINSIn the Money	---In the Money	---In the Money	$7.55In the Money	$0.00In the Money	1In the Money	17In the Money	Filter Table By Strike Price of$25.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$5.90In the Money	$7.05In the Money	$7.15In the Money	$0.00In the Money	---In the Money	140In the Money	Filter Table By Strike Price of$26.00	PINSOut of the Money	---Out of the Money	$0.14Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	130Out of the Money
PINSIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	33In the Money	Filter Table By Strike Price of$26.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
PINSIn the Money	$5.90In the Money	$6.05In the Money	$6.15In the Money	$0.00In the Money	---In the Money	94In the Money	Filter Table By Strike Price of$27.00	PINSOut of the Money	---Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	194Out of the Money
PINSIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	1In the Money	12In the Money	Filter Table By Strike Price of$27.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	682Out of the Money
PINSIn the Money	$4.80In the Money	$6.00In the Money	$5.31In the Money	$0.00In the Money	---In the Money	296In the Money	Filter Table By Strike Price of$28.00	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	5,401Out of the Money
PINSIn the Money	---In the Money	---In the Money	$5.70In the Money	$0.00In the Money	---In the Money	9In the Money	Filter Table By Strike Price of$28.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	12Out of the Money
PINSIn the Money	$3.90In the Money	$4.05In the Money	$4.30In the Money	$0.00In the Money	---In the Money	1,221In the Money	Filter Table By Strike Price of$29.00	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	4,369Out of the Money
PINSIn the Money	---In the Money	---In the Money	$4.14In the Money	$0.23In the Money	1In the Money	42In the Money	Filter Table By Strike Price of$29.50	PINSOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	109Out of the Money
PINSIn the Money	$2.50In the Money	$3.05In the Money	$3.40In the Money	$-0.05In the Money	3In the Money	1,693In the Money	Filter Table By Strike Price of$30.00	PINSNear the Money	---Near the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	22Near the Money	4,585Near the Money
PINSIn the Money	---In the Money	---In the Money	$3.04In the Money	$0.27In the Money	6In the Money	48In the Money	Filter Table By Strike Price of$30.50	PINSNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.01Near the Money	3Near the Money	138Near the Money
PINSIn the Money	$1.76In the Money	$2.14In the Money	$2.06In the Money	$-0.21In the Money	9In the Money	7,189In the Money	Filter Table By Strike Price of$31.00	PINSNear the Money	---Near the Money	$0.07Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	4,135Near the Money
PINSIn the Money	---In the Money	---In the Money	$1.75In the Money	$-0.20In the Money	24In the Money	737In the Money	Filter Table By Strike Price of$31.50	PINSNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.00Near the Money	---Near the Money	353Near the Money
PINSIn the Money	$0.82In the Money	$1.04In the Money	$0.97In the Money	$-0.33In the Money	106In the Money	22,326In the Money	Filter Table By Strike Price of$32.00	PINSNear the Money	---Near the Money	$0.04Near the Money	$0.02Near the Money	$-0.01Near the Money	19Near the Money	7,398Near the Money
PINSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.70Underlying issue's last price	$-0.13Underlying issue's last price	59Underlying issue's last price	1,453Underlying issue's last price	Filter Table By Strike Price of$32.50Underlying issue's last price	PINSUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$-0.04Underlying issue's last price	3Underlying issue's last price	2,056Underlying issue's last price
PINSNear the Money	$0.21Near the Money	$0.26Near the Money	$0.25Near the Money	$-0.46Near the Money	2,257Near the Money	21,908Near the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$0.25In the Money	$0.31In the Money	$0.22In the Money	$0.02In the Money	1,121In the Money	1,827In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$-0.21Near the Money	2,909Near the Money	436Near the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	---In the Money	---In the Money	$0.54In the Money	$0.08In the Money	755In the Money	569In the Money
PINSNear the Money	$0.02Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.12Near the Money	2,520Near the Money	4,485Near the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$0.95In the Money	$1.11In the Money	$0.79In the Money	$-0.06In the Money	21In the Money	609In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.04Near the Money	1,276Near the Money	1,345Near the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	---In the Money	---In the Money	$1.48In the Money	$0.17In the Money	1In the Money	252In the Money
PINSNear the Money	$0.01Near the Money	$0.02Near the Money	$0.01Near the Money	$-0.03Near the Money	761Near the Money	2,754Near the Money	Filter Table By Strike Price of$35.00	PINSIn the Money	$1.98In the Money	$2.48In the Money	$1.75In the Money	$0.42In the Money	8In the Money	1,445In the Money
PINSNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$-0.01Near the Money	121Near the Money	12,590Near the Money	Filter Table By Strike Price of$35.50	PINSIn the Money	---In the Money	---In the Money	$2.66In the Money	$0.00In the Money	1In the Money	5In 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	12Out of the Money	714Out of the Money	Filter Table By Strike Price of$36.00	PINSIn the Money	$2.94In the Money	$4.05In the Money	$3.25In the Money	$0.00In the Money	---In the Money	5In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,371Out of the Money	Filter Table By Strike Price of$36.50	PINSIn the Money	---In the Money	---In the Money	$3.40In the Money	$0.00In the Money	3In the Money	10In 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	2,175Out of the Money	Filter Table By Strike Price of$37.00	PINSIn the Money	$3.75In the Money	$4.15In the Money	$3.95In the Money	$-0.40In the Money	95In the Money	50In the Money
PINSOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	16Out of the Money	Filter Table By Strike Price of$37.50	PINSIn the Money	---In the Money	---In the Money	$4.40In the Money	$0.00In the Money	6In the Money	1In 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	235Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$4.55In the Money	$5.20In the Money	$4.70In the Money	$0.05In the Money	12In the Money	5In the Money
PINSOut of the Money	---Out of the Money	---Out 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	---In the Money	---In the Money	$5.45In the Money	$0.00In the Money	1In the Money	---In the Money
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	550Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$5.45In the Money	$6.45In the Money	$5.70In the Money	$0.65In the Money	13In the Money	6In the Money
PINSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money	Filter Table By Strike Price of$39.50	PINSIn the Money	---In the Money	---In the Money	$6.65In 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	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	6,819Out of the Money	Filter Table By Strike Price of$40.00	PINSIn the Money	$6.40In the Money	$7.40In the Money	$6.75In the Money	$-0.15In the Money	3In 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	---Out of the Money	536Out of the Money	Filter Table By Strike Price of$41.00	PINSIn the Money	$7.10In the Money	$9.05In the Money	$7.90In the Money	$-0.60In the Money	3In the Money	24In 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	1,915Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$8.05In the Money	$9.15In the Money	$8.70In the Money	$0.35In the Money	126In the Money	275In 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	858Out of the Money	Filter Table By Strike Price of$43.00	PINSIn the Money	$8.75In the Money	$11.00In the Money	$8.55In the Money	$-0.35In the Money	5In the Money	2In the Money
PINSOut of the Money	---Out of the Money	$0.50Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	687Out of the Money	Filter Table By Strike Price of$44.00	PINSIn the Money	$10.45In the Money	$12.10In the Money	$10.75In the Money	$-3.70In 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	$0.00Out of the Money	---Out of the Money	2,776Out of the Money	Filter Table By Strike Price of$45.00	PINSIn the Money	$11.05In the Money	$13.00In the Money	$12.00In the Money	$1.00In the Money	8In the Money	4In 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	996Out of the Money	Filter Table By Strike Price of$46.00	PINSIn the Money	$12.05In the Money	$14.00In the Money	$11.90In the Money	$0.00In the Money	---In the Money	---In 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	755Out of the Money	Filter Table By Strike Price of$47.00	PINSIn the Money	$12.65In the Money	$14.90In the Money	$14.90In 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	742Out of the Money	Filter Table By Strike Price of$48.00	PINSIn the Money	$14.15In the Money	$15.30In the Money	$15.50In 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	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	378Out of the Money	Filter Table By Strike Price of$49.00	PINSIn the Money	$14.75In the Money	$16.95In the Money	$11.95In 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	1,179Out of the Money	Filter Table By Strike Price of$50.00	PINSIn the Money	$15.25In the Money	$18.25In the Money	$19.35In 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	$0.03Out of the Money	$0.01Out of the Money	1Out of the Money	1,264Out of the Money	Filter Table By Strike Price of$55.00	PINSIn the Money	$20.50In the Money	$23.05In the Money	$10.83In 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	772Out of the Money	Filter Table By Strike Price of$60.00	PINSIn the Money	$25.75In the Money	$28.10In the Money	$20.05In 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	80Out of the Money	Filter Table By Strike Price of$65.00	PINSIn the Money	$30.75In the Money	$33.20In 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 October 18, 2024)

Put Options (expires Friday October 18, 2024)