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 41.119

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	$7.10In the Money	$8.85In 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	$0.63Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$6.45In the Money	$7.40In 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	$0.68Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	1Out of the Money	10Out of the Money
PINSIn the Money	$5.85In the Money	$6.50In 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	$0.75Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money
PINSIn the Money	$5.55In 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	$0.75Out 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	$5.50In 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	$0.06Out of the Money	$0.08Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
PINSIn the Money	$4.55In the Money	$5.35In 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	$4.15In 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	$0.07Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	622Out of the Money
PINSIn the Money	$3.15In the Money	$3.85In 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	$0.07Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PINSIn the Money	$3.20In the Money	$3.35In 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	$0.05Out of the Money	$0.03Out of the Money	$0.00Out of the Money	---Out of the Money	203Out of the Money
PINSIn the Money	$2.72In the Money	$3.05In the Money	$4.40In the Money	$0.00In the Money	---In the Money	29In the Money	Filter Table By Strike Price of$25.50	PINSNear the Money	---Near the Money	$0.08Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	3Near the Money
PINSIn the Money	$2.21In the Money	$2.51In 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	$0.01Near the Money	$0.06Near the Money	$0.03Near the Money	$-0.01Near the Money	12Near the Money	496Near the Money
PINSIn the Money	$1.67In the Money	$2.01In the Money	$1.76In the Money	$-2.69In the Money	1In the Money	44In the Money	Filter Table By Strike Price of$26.50	PINSNear the Money	$0.04Near the Money	$0.08Near the Money	$0.05Near the Money	$0.02Near the Money	9Near the Money	226Near the Money
PINSIn the Money	$1.31In the Money	$1.50In the Money	$1.30In the Money	$-1.68In the Money	2In the Money	28In the Money	Filter Table By Strike Price of$27.00	PINSNear the Money	$0.11Near the Money	$0.14Near the Money	$0.12Near the Money	$0.09Near the Money	593Near the Money	442Near the Money
PINSIn the Money	$0.97In the Money	$1.05In the Money	$1.03In the Money	$-1.16In the Money	18In the Money	20In the Money	Filter Table By Strike Price of$27.50	PINSNear the Money	$0.22Near the Money	$0.25Near the Money	$0.22Near the Money	$0.16Near the Money	162Near the Money	91Near the Money
PINSUnderlying issue's last price	$0.66Underlying issue's last price	$0.70Underlying issue's last price	$0.69Underlying issue's last price	$-1.39Underlying issue's last price	47Underlying issue's last price	304Underlying issue's last price	Filter Table By Strike Price of$28.00Underlying issue's last price	PINSUnderlying issue's last price	$0.40Underlying issue's last price	$0.43Underlying issue's last price	$0.40Underlying issue's last price	$0.27Underlying issue's last price	131Underlying issue's last price	771Underlying issue's last price
PINSNear the Money	$0.42Near the Money	$0.44Near the Money	$0.44Near the Money	$-0.95Near the Money	361Near the Money	634Near the Money	Filter Table By Strike Price of$28.50	PINSIn the Money	$0.61In the Money	$0.70In the Money	$0.60In the Money	$0.36In the Money	381In the Money	500In the Money
PINSNear the Money	$0.25Near the Money	$0.27Near the Money	$0.27Near the Money	$-0.56Near the Money	90Near the Money	334Near the Money	Filter Table By Strike Price of$29.00	PINSIn the Money	$0.84In the Money	$1.03In the Money	$0.90In the Money	$0.52In the Money	144In the Money	327In the Money
PINSNear the Money	$0.14Near the Money	$0.17Near the Money	$0.15Near the Money	$-0.40Near the Money	195Near the Money	175Near the Money	Filter Table By Strike Price of$29.50	PINSIn the Money	$1.00In the Money	$1.43In the Money	$1.39In the Money	$0.90In the Money	91In the Money	1,504In the Money
PINSNear the Money	$0.08Near the Money	$0.10Near the Money	$0.09Near the Money	$-0.24Near the Money	646Near the Money	625Near the Money	Filter Table By Strike Price of$30.00	PINSIn the Money	$1.63In the Money	$1.88In the Money	$1.76In the Money	$0.82In the Money	116In the Money	762In the Money
PINSNear the Money	$0.04Near the Money	$0.07Near the Money	$0.05Near the Money	$-0.21Near the Money	357Near the Money	371Near the Money	Filter Table By Strike Price of$30.50	PINSIn the Money	$2.05In the Money	$2.35In the Money	$2.28In the Money	$1.11In the Money	577In the Money	2,760In the Money
PINSNear the Money	$0.01Near the Money	$0.06Near the Money	$0.05Near the Money	$-0.08Near the Money	153Near the Money	762Near the Money	Filter Table By Strike Price of$31.00	PINSIn the Money	$2.58In the Money	$2.93In the Money	$2.81In the Money	$1.01In the Money	6In the Money	267In the Money
PINSOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.04Out of the Money	$-0.05Out of the Money	20Out of the Money	364Out of the Money	Filter Table By Strike Price of$31.50	PINSIn the Money	$3.20In the Money	$3.35In the Money	$1.50In the Money	$0.00In the Money	---In the Money	15In the Money
PINSOut of the Money	$0.02Out of the Money	$0.08Out of the Money	$0.03Out of the Money	$-0.03Out of the Money	615Out of the Money	1,010Out of the Money	Filter Table By Strike Price of$32.00	PINSIn the Money	$3.70In the Money	$4.80In the Money	$3.75In the Money	$1.33In the Money	9In the Money	626In the Money
PINSOut of the Money	$0.01Out of the Money	$0.08Out of the Money	$0.02Out of the Money	$-0.02Out of the Money	52Out of the Money	316Out of the Money	Filter Table By Strike Price of$32.50	PINSIn the Money	$3.10In the Money	$4.35In the Money	$2.61In the Money	$0.00In the Money	---In the Money	788In the Money
PINSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	11Out of the Money	69Out of the Money	Filter Table By Strike Price of$33.00	PINSIn the Money	$4.70In the Money	$4.85In the Money	$4.30In the Money	$0.89In the Money	10In the Money	123In the Money
PINSOut of the Money	---Out of the Money	$0.07Out of the Money	$0.03Out of the Money	$-0.01Out of the Money	24Out of the Money	224Out of the Money	Filter Table By Strike Price of$33.50	PINSIn the Money	$5.05In the Money	$5.90In the Money	$5.23In the Money	$1.52In the Money	2In 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	1Out of the Money	502Out of the Money	Filter Table By Strike Price of$34.00	PINSIn the Money	$5.30In the Money	$5.85In the Money	$4.14In the Money	$0.00In the Money	---In the Money	41In 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	74Out of the Money	Filter Table By Strike Price of$34.50	PINSIn the Money	$6.20In the Money	$6.35In the Money	$4.70In 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	$0.05Out 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	$6.85In the Money	$4.15In the Money	$0.00In the Money	---In the Money	26In the Money
PINSOut of the Money	---Out of the Money	$0.06Out 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	$6.05In the Money	$7.35In the Money	$5.15In the Money	$0.00In the Money	---In the Money	7In 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	$7.85In the Money	$6.05In the Money	$0.00In the Money	---In the Money	6In the Money
PINSOut of the Money	---Out of the Money	$0.07Out 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	$7.25In the Money	$8.35In the Money	$6.60In the Money	$0.00In the Money	---In the Money	1In the Money
PINSOut of the Money	---Out of the Money	$0.26Out 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	$8.20In the Money	$8.85In the Money	$6.70In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.48Out 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	$8.25In the Money	$9.35In the Money	$6.85In the Money	$0.00In the Money	---In the Money	3In the Money
PINSOut of the Money	---Out of the Money	$0.27Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	414Out of the Money	Filter Table By Strike Price of$38.00	PINSIn the Money	$9.10In the Money	$10.10In the Money	$7.45In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.68Out 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	$9.00In the Money	$10.35In the Money	$7.35In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.68Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	455Out of the Money	Filter Table By Strike Price of$39.00	PINSIn the Money	$10.10In the Money	$11.00In the Money	$8.85In the Money	$0.00In the Money	---In the Money	4In the Money
PINSOut of the Money	---Out of the Money	$0.69Out 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	$10.15In the Money	$11.35In the Money	$9.50In the Money	$0.00In the Money	---In the Money	2In the Money
PINSOut of the Money	---Out of the Money	$0.18Out 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	$11.05In the Money	$11.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.64Out 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	$11.15In the Money	$12.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.62Out 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	$12.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.62Out 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	$12.25In the Money	$13.35In 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	$0.09Out of the Money	$-0.51Out of the Money	5Out of the Money	322Out of the Money	Filter Table By Strike Price of$42.00	PINSIn the Money	$13.15In the Money	$13.85In the Money	$11.85In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.62Out 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	$13.05In the Money	$14.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.60Out 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	$14.10In the Money	$14.85In the Money	$13.10In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.60Out 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	$15.05In the Money	$15.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.59Out 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	$15.20In the Money	$15.85In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.58Out 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	$15.10In the Money	$16.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.02Out 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	$16.05In the Money	$17.30In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.57Out 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	$16.05In the Money	$17.35In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PINSOut of the Money	---Out of the Money	$0.56Out 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	$17.55In the Money	$17.95In 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)