Free Trial

Pinterest (PINS) Options Chain & Prices

Pinterest logo
$35.56 +0.70 (+1.99%)
Closing price 03:59 PM Eastern
Extended Trading
$35.59 +0.03 (+0.07%)
As of 05:51 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

PINS Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/22/2025$29.00$0.004Put1 - - 3
(+0)
139.11%
(+33.91%)
-0.0051841
8/22/2025$31.00$0.010Put30 - - 76
(+33)
105.68%
(+19.56%)
-0.0153313
8/22/2025$32.50$0.018Put10 - 1087
(+2)
75.62%
(+9.69%)
-0.0340721
8/22/2025$33.00$0.025Put1765644240
(+14)
66.19%
(+6.63%)
-0.0500724
8/22/2025$33.00$1.970Call25212372
(-27)
66.19%
(+6.63%)
0.9498677
8/22/2025$33.50$0.041Put2217157
(-3)
58.18%
(+4.12%)
-0.0838778
8/22/2025$33.50$1.486Call6 - - 7
(+0)
58.18%
(+4.12%)
0.9161061
8/22/2025$34.00$0.080Put7,9283,4384,045335
(+19)
49.29%
(-0.38%)
-0.158063692
8/22/2025$34.00$1.025Call63144
(+0)
52.10%
(+2.42%)
0.8419016
8/22/2025$34.50$0.174Put1,159674446304
(+43)
53.63%
(+7.22%)
-0.304017107
8/22/2025$34.50$0.620Call2815582
(+23)
48.16%
(+1.75%)
0.69593411
8/22/2025$35.00$0.370Put150124805
(+36)
46.35%
(+2.19%)
-0.52048220
8/22/2025$35.00$0.316Call36421475459
(+91)
46.35%
(+2.19%)
0.47982537
8/22/2025$35.50$0.693Put5810 - 366
(+7)
46.61%
(+3.78%)
-0.7349975
8/22/2025$35.50$0.138Call36115971657
(+232)
46.61%
(+3.78%)
0.26721834
8/22/2025$36.00$1.114Put2521274
(-6)
49.01%
(+6.66%)
-0.87515511
8/22/2025$36.00$0.058Call1,1963438122750
(+3)
49.01%
(+6.66%)
0.13017977
8/22/2025$36.50$1.585Put30 - 2176
(-2)
53.35%
(+10.48%)
-0.9421575
8/22/2025$36.50$0.027Call23624175699
(-134)
53.35%
(+10.47%)
0.06446126
8/22/2025$37.00$2.075Put28 - 11199
(-1)
58.81%
(+14.29%)
-0.9710798
8/22/2025$37.00$0.014Call16242851557
(+31)
58.81%
(+14.29%)
0.03511423
8/22/2025$37.50$2.570Put1 - - 48
(+0)
64.62%
(+17.40%)
-0.984291
8/22/2025$37.50$0.009Call662122678
(-13)
64.61%
(+17.40%)
0.02084811
8/22/2025$38.00$0.006Call3583364
(-2)
70.40%
(+19.77%)
0.0131667
8/22/2025$38.50$3.567Put160 - - 148
(+6)
76.05%
(+21.67%)
-0.9945491
8/22/2025$39.00$4.066Put4462 - 135
(-89)
81.52%
(+23.33%)
-0.9965757
8/22/2025$39.50$4.566Put23 - - 10
(-3)
86.84%
(+24.86%)
-0.9978231
8/22/2025$40.00$5.065Put716 - 6178
(+3)
92.00%
(+26.31%)
-0.9985467
8/22/2025$40.50$5.565Put29 - - 10
(+0)
97.02%
(+27.70%)
-0.9990352
8/22/2025$41.00$6.065Put71 - - 24
(+5)
101.91%
(+29.04%)
-0.9993251
8/22/2025$41.00$0.001Call1 - - 114
(+0)
101.91%
(+29.04%)
0.0016851
8/22/2025$41.50$6.565Put21 - - 7
(+5)
106.68%
(+30.34%)
-0.9995361
8/22/2025$41.50$0.001Call1 - - 7
(+0)
106.67%
(+30.34%)
0.0012911
8/22/2025$42.00$7.065Put6 - - 2
(+2)
111.33%
(+31.61%)
-0.9996651
8/22/2025$42.00$0.001Call1 - - 229
(+0)
111.32%
(+31.60%)
0.0010051
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:PINS) was last updated on 8/22/2025 by MarketBeat.com Staff
From Our Partners