• LAST PRICE
    11.5100
  • TODAY'S CHANGE (%)
    Trending Down-1.0600 (-8.4328%)
  • Bid / Lots
    11.4000/ 5
  • Ask / Lots
    11.5100/ 61
  • Open / Previous Close
    12.4200 / 12.5700
  • Day Range
    Low 11.4800
    High 12.4700
  • 52 Week Range
    Low 6.6600
    High 45.7900
  • Volume
    11,560,916
    average

Search Criteria

Filter search criteria using below inputs

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
CompanyCountrySymbol

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.

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

  • Call Options (expires Friday December 16, 2022)

  • Put Options (expires Friday December 16, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen 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