Dark

Check out our Level2View

PINS
Pinterest, Inc. Class A Common Stock
stock NYSE

At Close

Oct 27, 2025 3:59:59 PM EDT

35.26USD+3.767%(+1.28)7,843,762

33.21Bid 37.02Ask 3.81Spread

Pre-market

Oct 27, 2025 9:20:30 AM EDT

34.40USD+1.236%(+0.42)8,996

After-hours

Oct 27, 2025 4:28:30 PM EDT

35.30USD+0.113%(+0.04)32,363

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 31, 2025 Nov 7, 2025 Nov 14, 2025 Nov 21, 2025 Nov 28, 2025 Dec 5, 2025 Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 May 15, 2026 Jun 18, 2026 Sep 18, 2026 Jan 15, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,034	6,504	929	5,616

PINS Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

PINS Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

PINS Jan 15, 2027 Exp. - Max Pain @ $32.00

Puts

Calls

PINS Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
60 C	1.90	+11.76%	2	1,812	10-24	PINS270115C00060000
55 C	2.16	-3.57%	1	160	10-23	PINS270115C00055000
50 C	3.00	0.00%	16	1,509	10-23	PINS270115C00050000
47 C	2.68	+1.90%	9	140	10-09	PINS270115C00047000
45 C	3.85	+2.12%	1	994	10-22	PINS270115C00045000
42 C	4.65	+25.68%	2	293	10-23	PINS270115C00042000
40 C	5.25	+1.35%	1	1,030	10-23	PINS270115C00040000
37 C	6.72	+6.33%	4	566	10-24	PINS270115C00037000
35 C	7.00	+3.24%	15	959	10-23	PINS270115C00035000
32 C	8.92	+2.76%	10	625	10-24	PINS270115C00032000
30 C	10.00	+5.26%	90	868	10-24	PINS270115C00030000
27 C	11.60	+5.45%	2	159	10-24	PINS270115C00027000
25 C	12.50	+2.38%	10	766	10-23	PINS270115C00025000
23 C	13.30	-2.92%	2	52	10-20	PINS270115C00023000
20 C	16.50	+8.34%	2	249	10-24	PINS270115C00020000
18 C	17.20	-1.71%	2	84	10-22	PINS270115C00018000
15 C	19.85	-1.00%	6	229	10-22	PINS270115C00015000
13 C	21.32	+15.18%	5	43	10-14	PINS270115C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
60 P	27.40	-0.44%	7	10	10-15	PINS270115P00060000
55 P	19.40	0%	1	1	09-15	PINS270115P00055000
50 P	13.95	-24.59%	1	9	08-07	PINS270115P00050000
47 P	15.46	-1.02%	5	25	10-21	PINS270115P00047000
45 P	14.06	-6.27%	3	25	10-20	PINS270115P00045000
42 P	10.40	-5.88%	8	22	06-27	PINS270115P00042000
40 P	10.02	-8.91%	1	106	10-21	PINS270115P00040000
37 P	9.00	+12.50%	10	731	10-08	PINS270115P00037000
35 P	6.90	+0.73%	1	642	09-30	PINS270115P00035000
32 P	5.56	-7.64%	1	1,036	10-15	PINS270115P00032000
30 P	4.60	-5.15%	1	278	10-24	PINS270115P00030000
27 P	3.65	-1.35%	1	781	10-14	PINS270115P00027000
25 P	2.67	-9.80%	1	2,058	10-24	PINS270115P00025000
23 P	2.18	+15.96%	25	217	10-16	PINS270115P00023000
20 P	1.45	-2.03%	2	118	10-08	PINS270115P00020000
18 P	1.00	+17.65%	10	336	10-01	PINS270115P00018000
15 P	0.59	+90.32%	1	86	10-08	PINS270115P00015000
13 P	0.40	+66.67%	2	64	10-23	PINS270115P00013000

Share