Filter search criteria using below inputs
Click on magnifying glass icon to search
| 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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PTONIn the Money | $10.40In the Money | $10.55In the Money | $8.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,209Out of the Money | |
PTONIn the Money | $9.35In the Money | $9.55In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 79In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 759Out of the Money | |
PTONIn the Money | $8.40In the Money | $8.55In the Money | $9.25In the Money | $0.00In the Money | ---In the Money | 157In the Money | PTONOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 319Out of the Money | |
PTONIn the Money | $7.40In the Money | $7.65In the Money | $9.15In the Money | $0.00In the Money | ---In the Money | 124In the Money | PTONOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,066Out of the Money | |
PTONIn the Money | $6.90In the Money | $7.05In the Money | $8.10In the Money | $0.00In the Money | ---In the Money | 2In the Money | PTONOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $6.40In the Money | $6.55In the Money | $7.00In the Money | $0.00In the Money | ---In the Money | 129In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 3Out of the Money | 5,571Out of the Money | |
PTONIn the Money | $5.90In the Money | $6.05In the Money | $7.80In the Money | $0.00In the Money | ---In the Money | 52In the Money | PTONOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 2Out of the Money | |
PTONIn the Money | $5.40In the Money | $5.55In the Money | $7.30In the Money | $0.00In the Money | ---In the Money | 140In the Money | PTONOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 4Out of the Money | 6,672Out of the Money | |
PTONIn the Money | $4.95In the Money | $5.05In the Money | $5.21In the Money | $-0.99In the Money | 4In the Money | 2In the Money | PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 31Out of the Money | |
PTONIn the Money | $4.45In the Money | $4.65In the Money | $4.61In the Money | $-0.89In the Money | 8In the Money | 486In the Money | PTONOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $0.00Out of the Money | 60Out of the Money | 23,313Out of the Money | |
PTONIn the Money | $3.90In the Money | $4.15In the Money | $5.41In the Money | $0.00In the Money | ---In the Money | 6In the Money | PTONOut of the Money | $0.00Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 6Out of the Money | 355Out of the Money | |
PTONIn the Money | $3.45In the Money | $3.60In the Money | $4.38In the Money | $-0.10In the Money | 1In the Money | 912In the Money | PTONOut of the Money | $0.01Out of the Money | $0.04Out of the Money | $0.02Out of the Money | $-0.01Out of the Money | 79Out of the Money | 11,406Out of the Money | |
PTONIn the Money | $2.95In the Money | $3.10In the Money | $3.84In the Money | $0.00In the Money | ---In the Money | 113In the Money | PTONOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 273Out of the Money | |
PTONIn the Money | $2.49In the Money | $2.64In the Money | $2.68In the Money | $-0.87In the Money | 63In the Money | 3,968In the Money | PTONNear the Money | $0.05Near the Money | $0.06Near the Money | $0.05Near the Money | $0.01Near the Money | 181Near the Money | 4,046Near the Money | |
PTONIn the Money | $2.04In the Money | $2.19In the Money | $2.22In the Money | $-0.32In the Money | 8In the Money | 1,264In the Money | PTONNear the Money | $0.08Near the Money | $0.10Near the Money | $0.09Near the Money | $0.03Near the Money | 24Near the Money | 2,356Near the Money | |
PTONIn the Money | $1.62In the Money | $1.71In the Money | $1.70In the Money | $-1.04In the Money | 38In the Money | 3,532In the Money | PTONNear the Money | $0.15Near the Money | $0.16Near the Money | $0.15Near the Money | $0.06Near the Money | 69Near the Money | 5,254Near the Money | |
PTONIn the Money | $1.24In the Money | $1.30In the Money | $1.38In the Money | $-0.78In the Money | 70In the Money | 784In the Money | PTONNear the Money | $0.25Near the Money | $0.27Near the Money | $0.27Near the Money | $0.13Near the Money | 543Near the Money | 2,232Near the Money | |
PTONIn the Money | $0.90In the Money | $0.96In the Money | $0.97In the Money | $-0.78In the Money | 143In the Money | 2,360In the Money | PTONNear the Money | $0.40Near the Money | $0.43Near the Money | $0.38Near the Money | $0.19Near the Money | 297Near the Money | 6,611Near the Money | |
PTONUnderlying issue's last price | $0.62Underlying issue's last price | $0.66Underlying issue's last price | $0.66Underlying issue's last price | $-0.77Underlying issue's last price | 91Underlying issue's last price | 415Underlying issue's last price | Filter Table By Strike Price of$11.50Underlying issue's last price | PTONUnderlying issue's last price | $0.63Underlying issue's last price | $0.65Underlying issue's last price | $0.65Underlying issue's last price | $0.35Underlying issue's last price | 352Underlying issue's last price | 1,100Underlying issue's last price |
PTONNear the Money | $0.43Near the Money | $0.46Near the Money | $0.46Near the Money | $-0.57Near the Money | 385Near the Money | 2,332Near the Money | PTONIn the Money | $0.90In the Money | $0.94In the Money | $0.93In the Money | $0.44In the Money | 772In the Money | 3,935In the Money | |
PTONNear the Money | $0.28Near the Money | $0.31Near the Money | $0.32Near the Money | $-0.42Near the Money | 466Near the Money | 2,016Near the Money | PTONIn the Money | $1.26In the Money | $1.29In the Money | $1.21In the Money | $0.51In the Money | 279In the Money | 756In the Money | |
PTONNear the Money | $0.18Near the Money | $0.20Near the Money | $0.18Near the Money | $-0.37Near the Money | 489Near the Money | 5,794Near the Money | PTONIn the Money | $1.65In the Money | $1.71In the Money | $1.49In the Money | $0.49In the Money | 141In the Money | 3,956In the Money | |
PTONNear the Money | $0.12Near the Money | $0.13Near the Money | $0.12Near the Money | $-0.29Near the Money | 274Near the Money | 1,331Near the Money | PTONIn the Money | $2.07In the Money | $2.17In the Money | $1.95In the Money | $0.44In the Money | 7In the Money | 84In the Money | |
PTONNear the Money | $0.08Near the Money | $0.09Near the Money | $0.09Near the Money | $-0.20Near the Money | 253Near the Money | 4,405Near the Money | PTONIn the Money | $2.51In the Money | $2.64In the Money | $2.36In the Money | $0.61In the Money | 5In the Money | 443In the Money | |
PTONNear the Money | $0.05Near the Money | $0.07Near the Money | $0.09Near the Money | $-0.10Near the Money | 11Near the Money | 515Near the Money | PTONIn the Money | $2.97In the Money | $3.15In the Money | $2.54In the Money | $-0.21In the Money | 5In the Money | 10In the Money | |
PTONOut of the Money | $0.04Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $-0.10Out of the Money | 671Out of the Money | 1,745Out of the Money | PTONIn the Money | $3.45In the Money | $3.60In the Money | $3.45In the Money | $0.82In the Money | 5In the Money | 89In the Money | |
PTONOut of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.04Out of the Money | $-0.05Out of the Money | 66Out of the Money | 654Out of the Money | PTONIn the Money | $3.90In the Money | $4.15In the Money | $3.60In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PTONOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $-0.03Out of the Money | 166Out of the Money | 31,543Out of the Money | PTONIn the Money | $4.45In the Money | $4.65In the Money | $4.25In the Money | $0.00In the Money | ---In the Money | 39In the Money | |
PTONOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 46Out of the Money | PTONIn the Money | $4.95In the Money | $5.10In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PTONOut of the Money | $0.02Out of the Money | $0.03Out of the Money | $0.03Out of the Money | $-0.02Out of the Money | 2Out of the Money | 764Out of the Money | PTONIn the Money | $5.45In the Money | $5.65In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 33In the Money | |
PTONOut of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 346Out of the Money | PTONIn the Money | $6.45In the Money | $6.65In the Money | $5.95In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PTONOut of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 590Out of the Money | PTONIn the Money | $7.45In the Money | $7.60In the Money | $7.00In the Money | $0.30In the Money | 2In the Money | 1In the Money | |
PTONOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.07Out of the Money | $0.00Out of the Money | ---Out of the Money | 587Out of the Money | PTONIn the Money | $8.45In the Money | $8.70In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 951Out of the Money | PTONIn the Money | $9.45In the Money | $9.60In the Money | $7.85In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 209Out of the Money | PTONIn the Money | $10.45In the Money | $10.60In the Money | $11.66In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 116Out of the Money | PTONIn the Money | $11.45In the Money | $11.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 130Out of the Money | PTONIn the Money | $12.45In the Money | $12.65In the Money | $11.50In the Money | $0.00In the Money | ---In the Money | 4In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.05Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,211Out of the Money | PTONIn the Money | $13.45In the Money | $13.65In the Money | $12.50In the Money | $0.00In the Money | ---In the Money | 2In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.06Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 164Out of the Money | PTONIn the Money | $14.45In the Money | $14.60In the Money | $13.30In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | $0.00Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 2,093Out of the Money | PTONIn the Money | $15.45In the Money | $15.65In the Money | $14.45In the Money | $0.00In the Money | ---In the Money | ---In the Money |