$37.73
-1.83-4.63%
At close: -
$37.80
0.070.19%
After Hours: 7:57 PM EDT
Comments
Loading...
Pinterest (NYSE:PINS) Stock, Option Chain
Option chain shows key data for Pinterest's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Pinterest.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price24Feb 13, 2025
Change
00%
Bid22.6
Ask22.8
volume0
Intrest75
Strike
15
15
Last Price0.01Dec 02, 2024
Change
00%
Bid-
Ask1.01
volume0
Intrest5
Last Price20.9Feb 13, 2025
Change
00%
Bid19.5
Ask20.1
volume0
Intrest58
Strike
18
18
Last Price0.07Dec 24, 2024
Change
00%
Bid-
Ask0.22
volume0
Intrest18
Last Price14.05Feb 05, 2025
Change
00%
Bid18.6
Ask19
volume0
Intrest43
Strike
19
19
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest8
Last Price18.6Feb 21, 2025
Change
0.10.54%
Bid17.2
Ask18.05
volume2
Intrest99
Strike
20
20
Last Price0.18Feb 21, 2025
Change
0.16800%
Bid-
Ask0.02
volume1
Intrest169
Last Price17.5Feb 20, 2025
Change
00%
Bid16.6
Ask17.05
volume0
Intrest18
Strike
21
21
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest108
Last Price16.5Feb 20, 2025
Change
00%
Bid15.15
Ask16.2
volume0
Intrest32
Strike
22
22
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest45
Last Price15.5Feb 20, 2025
Change
00%
Bid14.5
Ask15.05
volume0
Intrest63
Strike
23
23
Last Price0.01Feb 07, 2025
Change
00%
Bid-
Ask0.95
volume0
Intrest250
Last Price14.5Feb 20, 2025
Change
00%
Bid13.6
Ask14.15
volume0
Intrest82
Strike
24
24
Last Price0.18Feb 21, 2025
Change
0.16800%
Bid-
Ask0.17
volume1
Intrest518
Last Price13.5Feb 20, 2025
Change
00%
Bid12.6
Ask13.05
volume0
Intrest195
Strike
25
25
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest4858
Last Price13Feb 20, 2025
Change
00%
Bid12
Ask12.55
volume0
Intrest27
Strike
25.5
25.5
Last Price0.03Feb 21, 2025
Change
0.0125%
Bid-
Ask0.64
volume3
Intrest1780
Last Price12.5Feb 20, 2025
Change
00%
Bid11.5
Ask12.1
volume0
Intrest163
Strike
26
26
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest1038
Last Price12Feb 20, 2025
Change
00%
Bid11.1
Ask11.7
volume0
Intrest14
Strike
26.5
26.5
Last Price0.02Feb 13, 2025
Change
00%
Bid-
Ask0.71
volume0
Intrest237
Last Price10.8Feb 21, 2025
Change
1.6513.25%
Bid10.6
Ask11
volume15
Intrest382
Strike
27
27
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest8804
Last Price6.6Feb 06, 2025
Change
00%
Bid10.1
Ask10.6
volume0
Intrest54
Strike
27.5
27.5
Last Price0.05Feb 14, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest23
Last Price11.2Feb 14, 2025
Change
00%
Bid9.6
Ask10
volume0
Intrest171
Strike
28
28
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest3889
Last Price5.8Feb 06, 2025
Change
00%
Bid9.1
Ask9.75
volume0
Intrest19
Strike
28.5
28.5
Last Price0.45Feb 12, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest218
Last Price9.9Feb 19, 2025
Change
00%
Bid8.6
Ask9
volume0
Intrest629
Strike
29
29
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume8
Intrest6476
Last Price10.1Feb 07, 2025
Change
00%
Bid8.1
Ask8.65
volume0
Intrest3
Strike
29.5
29.5
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest123
Last Price7.62Feb 21, 2025
Change
2.0321.04%
Bid7.4
Ask7.95
volume12
Intrest3166
Strike
30
30
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3302
Last Price8.5Feb 13, 2025
Change
00%
Bid7.1
Ask7.6
volume0
Intrest17
Strike
30.5
30.5
Last Price0.03Feb 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest107
Last Price7.42Feb 21, 2025
Change
0.789.51%
Bid6.45
Ask7.05
volume4
Intrest4226
Strike
31
31
Last Price0.01Feb 14, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest2657
Last Price7.9Feb 12, 2025
Change
00%
Bid6
Ask6.55
volume0
Intrest88
Strike
31.5
31.5
Last Price0.03Feb 07, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest4696
Last Price5.55Feb 21, 2025
Change
1.3119.1%
Bid5.45
Ask6
volume24
Intrest4785
Strike
32
32
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3687
Last Price5.14Feb 21, 2025
Change
1.2119.06%
Bid5.1
Ask5.4
volume20
Intrest4211
Strike
32.5
32.5
Last Price0.03Feb 10, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest437
Last Price4.54Feb 21, 2025
Change
230.58%
Bid4.1
Ask5.45
volume215
Intrest3511
Strike
33
33
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2506
Last Price4.2Feb 21, 2025
Change
1.931.15%
Bid4.1
Ask4.4
volume13
Intrest437
Strike
33.5
33.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3616
Last Price3.55Feb 21, 2025
Change
1.7132.51%
Bid3.65
Ask4.6
volume34
Intrest5026
Strike
34
34
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest764
Last Price3.17Feb 21, 2025
Change
1.2227.79%
Bid2.89
Ask3.7
volume10
Intrest801
Strike
34.5
34.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest298
Last Price2.7Feb 21, 2025
Change
1.8640.79%
Bid2.55
Ask2.96
volume225
Intrest6441
Strike
35
35
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest923
Last Price2.26Feb 21, 2025
Change
1.3737.74%
Bid2.02
Ask2.61
volume3
Intrest38
Strike
35.5
35.5
Last Price0.07Feb 11, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest105
Last Price1.59Feb 21, 2025
Change
1.9154.57%
Bid1.48
Ask1.95
volume118
Intrest1975
Strike
36
36
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest482
Last Price2.09Feb 21, 2025
Change
0.827.68%
Bid1.06
Ask1.37
volume2
Intrest525
Strike
36.5
36.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest292
Last Price0.59Feb 21, 2025
Change
1.9176.4%
Bid0.49
Ask0.98
volume314
Intrest2537
Strike
37
37
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume184
Intrest1132
Last Price0.1Feb 21, 2025
Change
190.91%
Bid0.09
Ask0.63
volume133
Intrest161
Strike
37.5
37.5
Last Price0.04Feb 21, 2025
Change
0.02100%
Bid-
Ask0.01
volume105
Intrest342
Last Price0.01Feb 21, 2025
Change
1.4399.31%
Bid-
Ask0.03
volume274
Intrest3001
Strike
38
38
Last Price0.37Feb 21, 2025
Change
0.341133.33%
Bid0.1
Ask0.57
volume806
Intrest2997
Last Price0.01Feb 21, 2025
Change
1.0999.09%
Bid-
Ask0.03
volume137
Intrest181
Strike
38.5
38.5
Last Price0.94Feb 21, 2025
Change
0.881466.67%
Bid0.63
Ask0.85
volume121
Intrest4367
Last Price0.01Feb 21, 2025
Change
0.7698.7%
Bid-
Ask0.02
volume356
Intrest2738
Strike
39
39
Last Price1.34Feb 21, 2025
Change
1.241240%
Bid1.07
Ask1.5
volume315
Intrest1571
Last Price0.01Feb 21, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume221
Intrest1229
Strike
39.5
39.5
Last Price1.9Feb 21, 2025
Change
1.6533.33%
Bid1.58
Ask1.91
volume48
Intrest64
Last Price0.03Feb 21, 2025
Change
0.1482.35%
Bid-
Ask0.01
volume1083
Intrest14243
Strike
40
40
Last Price2.43Feb 21, 2025
Change
2.05539.47%
Bid2
Ask2.46
volume80
Intrest1191
Last Price0.01Feb 21, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume113
Intrest3432
Strike
40.5
40.5
Last Price2.87Feb 21, 2025
Change
1.74153.98%
Bid2.51
Ask3.6
volume2
Intrest8
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask0.01
volume13
Intrest2392
Strike
41
41
Last Price3.3Feb 21, 2025
Change
1.89134.04%
Bid2.88
Ask4.1
volume80
Intrest201
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.51
volume0
Intrest596
Strike
41.5
41.5
Last Price-
Change
-
Bid3
Ask5
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume9
Intrest3283
Strike
42
42
Last Price3.45Feb 21, 2025
Change
0.413.11%
Bid3.7
Ask5.35
volume5
Intrest2
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask1.06
volume0
Intrest46
Strike
42.5
42.5
Last Price3.5Feb 14, 2025
Change
00%
Bid4.05
Ask5.3
volume0
Intrest11
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest545
Strike
43
43
Last Price3.7Feb 20, 2025
Change
00%
Bid5.1
Ask5.8
volume0
Intrest13
Last Price0.06Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Strike
43.5
43.5
Last Price4.15Feb 20, 2025
Change
00%
Bid4.85
Ask6.85
volume0
Intrest4
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2366
Strike
44
44
Last Price4.55Feb 18, 2025
Change
00%
Bid6.1
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
44.5
44.5
Last Price5.3Feb 20, 2025
Change
00%
Bid6.2
Ask7.7
volume0
Intrest2
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1136
Strike
45
45
Last Price6.25Feb 20, 2025
Change
00%
Bid6.35
Ask7.95
volume0
Intrest5
Last Price0.02Feb 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest107
Strike
46
46
Last Price6.65Feb 20, 2025
Change
00%
Bid7.75
Ask9.05
volume0
Intrest1
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.02
volume1
Intrest241
Strike
47
47
Last Price6.8Feb 20, 2025
Change
00%
Bid8.85
Ask10.2
volume0
Intrest8
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest36
Strike
48
48
Last Price8.8Feb 20, 2025
Change
00%
Bid9.25
Ask11.25
volume0
Intrest1
Last Price0.04Feb 18, 2025
Change
00%
Bid-
Ask0.89
volume0
Intrest124
Strike
49
49
Last Price9.7Feb 07, 2025
Change
00%
Bid9.7
Ask11.65
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest895
Strike
50
50
Last Price9.9Feb 07, 2025
Change
00%
Bid10.55
Ask13.15
volume0
Intrest0
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2108
Strike
55
55
Last Price15.95Feb 12, 2025
Change
00%
Bid15.4
Ask18.45
volume0
Intrest2
Last Price0.01Feb 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest808
Strike
60
60
Last Price29.05Aug 15, 2024
Change
00%
Bid20.4
Ask22.9
volume0
Intrest0
Last Price0.08Dec 11, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest5
Strike
65
65
Last Price-
Change
-
Bid25.4
Ask28.35
volume0
Intrest0