$25.76
-0.23-0.88%
At close: Dec 15, 4:00 PM EST
$25.61
-0.15-0.58%
After Hours: 7:24 PM EST
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 Price-
Change
-
Bid11.55
Ask14.9
volume0
Intrest0
Strike
13
13
Last Price-
Change
-
Bid-
Ask0.31
volume0
Intrest0
Last Price12.03Dec 15, 2025
Change
-
Bid10.35
Ask13.75
volume2
Intrest0
Strike
14
14
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price11.1Dec 15, 2025
Change
-
Bid9.55
Ask12.85
volume2
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.43
volume0
Intrest0
Last Price-
Change
-
Bid9.3
Ask11.9
volume0
Intrest0
Strike
16
16
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid7.55
Ask10.9
volume0
Intrest0
Strike
17
17
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid7.3
Ask8.75
volume0
Intrest0
Strike
18
18
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid6.3
Ask7.75
volume0
Intrest0
Strike
19
19
Last Price0.03Dec 08, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest9
Last Price5.1Nov 21, 2025
Change
-0%
Bid5.3
Ask6.75
volume0
Intrest24
Strike
20
20
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest386
Last Price4.22Nov 25, 2025
Change
-0%
Bid4.25
Ask5.6
volume0
Intrest2
Strike
21
21
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest75
Last Price-
Change
-
Bid3.05
Ask6.1
volume0
Intrest0
Strike
21.5
21.5
Last Price0.07Nov 26, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest18
Last Price3.83Dec 15, 2025
Change
1.4227.05%
Bid2.74
Ask5.75
volume2
Intrest35
Strike
22
22
Last Price0.04Dec 15, 2025
Change
0.03300%
Bid-
Ask0.1
volume2
Intrest98
Last Price3.43Dec 15, 2025
Change
1.4529.71%
Bid2.75
Ask4.9
volume1
Intrest1
Strike
22.5
22.5
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Last Price2.72Dec 15, 2025
Change
0.3110.23%
Bid2.04
Ask4.15
volume1
Intrest90
Strike
23
23
Last Price0.04Dec 10, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest390
Last Price3.5Dec 01, 2025
Change
-0%
Bid1.85
Ask3.2
volume0
Intrest12
Strike
23.5
23.5
Last Price0.03Dec 15, 2025
Change
0.0240%
Bid-
Ask0.29
volume12
Intrest44
Last Price2.5Dec 12, 2025
Change
-0%
Bid1.5
Ask2.41
volume0
Intrest268
Strike
24
24
Last Price0.03Dec 15, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume104
Intrest29536
Last Price1.7Dec 12, 2025
Change
-0%
Bid1.06
Ask1.86
volume0
Intrest69
Strike
24.5
24.5
Last Price0.05Dec 15, 2025
Change
0.0228.57%
Bid0.08
Ask0.09
volume35
Intrest169
Last Price0.95Dec 15, 2025
Change
0.4632.62%
Bid0.92
Ask0.99
volume15
Intrest1311
Strike
25
25
Last Price0.14Dec 15, 2025
Change
0.0317.65%
Bid0.15
Ask0.17
volume134
Intrest3054
Last Price0.75Dec 15, 2025
Change
0.056.25%
Bid0.58
Ask0.62
volume22
Intrest456
Strike
25.5
25.5
Last Price0.3Dec 15, 2025
Change
0.013.45%
Bid0.31
Ask0.34
volume170
Intrest687
Last Price0.38Dec 15, 2025
Change
0.1224%
Bid0.34
Ask0.35
volume636
Intrest3145
Strike
26
26
Last Price0.5Dec 15, 2025
Change
0.023.85%
Bid0.53
Ask0.59
volume44
Intrest3106
Last Price0.2Dec 15, 2025
Change
0.0828.57%
Bid0.18
Ask0.2
volume534
Intrest640
Strike
26.5
26.5
Last Price0.91Dec 15, 2025
Change
0.112.35%
Bid0.84
Ask0.93
volume43
Intrest1397
Last Price0.1Dec 15, 2025
Change
0.0637.5%
Bid0.09
Ask0.1
volume551
Intrest17416
Strike
27
27
Last Price1.21Dec 15, 2025
Change
0.032.42%
Bid1.18
Ask1.35
volume74
Intrest11290
Last Price0.06Dec 15, 2025
Change
0.0333.33%
Bid0.05
Ask0.06
volume264
Intrest1861
Strike
27.5
27.5
Last Price1.4Dec 15, 2025
Change
0.16.67%
Bid1.36
Ask1.93
volume6
Intrest865
Last Price0.03Dec 15, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume368
Intrest17851
Strike
28
28
Last Price2.29Dec 15, 2025
Change
0.7851.66%
Bid1.8
Ask2.58
volume2
Intrest1460
Last Price0.01Dec 15, 2025
Change
0.0375%
Bid-
Ask0.08
volume63
Intrest556
Strike
28.5
28.5
Last Price2.63Dec 15, 2025
Change
0.5627.05%
Bid2
Ask3.15
volume10
Intrest95
Last Price0.02Dec 15, 2025
Change
-0%
Bid-
Ask0.06
volume200
Intrest6431
Strike
29
29
Last Price3.08Dec 15, 2025
Change
0.238.07%
Bid2.6
Ask4.4
volume15
Intrest1481
Last Price0.03Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest48
Strike
29.5
29.5
Last Price3.64Dec 15, 2025
Change
0.236.74%
Bid2.9
Ask4.1
volume1
Intrest8
Last Price0.02Dec 15, 2025
Change
0.0133.33%
Bid-
Ask0.02
volume75
Intrest4700
Strike
30
30
Last Price4.15Dec 15, 2025
Change
0.4612.47%
Bid3.85
Ask5.25
volume15
Intrest240
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Strike
30.5
30.5
Last Price3.4Dec 11, 2025
Change
-0%
Bid3.95
Ask5.1
volume0
Intrest2
Last Price0.03Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest444
Strike
31
31
Last Price5.55Nov 26, 2025
Change
-0%
Bid4.4
Ask5.6
volume0
Intrest63
Last Price0.03Dec 15, 2025
Change
0.02200%
Bid-
Ask0.2
volume4
Intrest421
Strike
32
32
Last Price4.95Dec 09, 2025
Change
-0%
Bid5.25
Ask6.75
volume0
Intrest17
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest227
Strike
33
33
Last Price6.25Dec 12, 2025
Change
-0%
Bid6.25
Ask7.75
volume0
Intrest45
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest414
Strike
34
34
Last Price7.85Dec 12, 2025
Change
-0%
Bid7.25
Ask8.75
volume0
Intrest25
Last Price0.01Dec 15, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume2
Intrest3322
Strike
35
35
Last Price7.58Dec 03, 2025
Change
-0%
Bid8.3
Ask9.75
volume0
Intrest3
Last Price0.04Nov 14, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest89
Strike
36
36
Last Price10.7Nov 25, 2025
Change
-0%
Bid9.3
Ask10.6
volume0
Intrest0
Last Price0.09Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest144
Strike
37
37
Last Price10.78Dec 12, 2025
Change
-0%
Bid10.05
Ask12.2
volume0
Intrest2
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3013
Strike
38
38
Last Price12.25Nov 05, 2025
Change
-0%
Bid10.9
Ask13.2
volume0
Intrest0
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest262
Strike
39
39
Last Price13.7Nov 25, 2025
Change
-0%
Bid11.9
Ask14.2
volume0
Intrest0
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest242
Strike
40
40
Last Price14.7Nov 25, 2025
Change
-0%
Bid12.9
Ask15.2
volume0
Intrest0
Last Price0.03Nov 25, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest99
Strike
41
41
Last Price15.7Nov 25, 2025
Change
-0%
Bid13.85
Ask16.2
volume0
Intrest1
Last Price0.02Nov 19, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid16.85
Ask19.2
volume0
Intrest0
Last Price0.03Nov 19, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest395
Strike
45
45
Last Price19.7Nov 25, 2025
Change
-0%
Bid17.85
Ask20.2
volume0
Intrest0
Last Price0.03Nov 19, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid18.85
Ask21.2
volume0
Intrest0
Last Price0.03Nov 19, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid19.85
Ask22.2
volume0
Intrest0
Last Price0.03Nov 19, 2025
Change
-0%
Bid-
Ask0.64
volume0
Intrest1
Strike
48
48
Last Price22.32Nov 20, 2025
Change
-0%
Bid20.55
Ask23.5
volume0
Intrest0
