• LAST PRICE
    9.1300
  • TODAY'S CHANGE (%)
    Trending Down-0.0500 (-0.5447%)
  • Bid / Lots
    9.1100/ 1
  • Ask / Lots
    9.1800/ 18
  • Open / Previous Close
    9.1200 / 9.1800
  • Day Range
    Low 8.8800
    High 9.4600
  • 52 Week Range
    Low 8.7400
    High 129.7000
  • Volume
    9,338,515
    below 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 July 08, 2022)

  • Put Options (expires Friday July 08, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PTONIn the Money
$8.10In the Money
$8.25In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$7.05In the Money
$7.20In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$6.05In the Money
$6.20In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$5.05In the Money
$5.20In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
---In the Money
---In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
---Out of the Money
---Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$4.05In the Money
$4.20In the Money
$5.50In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
PTONIn the Money
$3.55In the Money
$3.70In 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
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$3.05In the Money
$3.25In the Money
$3.20In the Money
$-0.30In the Money
11In the Money
10In the Money
PTONOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
188Out of the Money
PTONIn the Money
$2.59In the Money
$2.71In the Money
$2.75In the Money
$0.12In the Money
1In the Money
2In the Money
PTONNear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$0.00Near the Money
22Near the Money
40Near the Money
PTONIn the Money
$2.12In the Money
$2.25In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONNear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.03Near the Money
274Near the Money
443Near the Money
PTONIn the Money
$1.67In the Money
$1.76In the Money
$1.63In the Money
$0.06In the Money
2In the Money
2In the Money
PTONNear the Money
$0.06Near the Money
$0.07Near the Money
$0.07Near the Money
$-0.02Near the Money
70Near the Money
194Near the Money
PTONIn the Money
$1.24In the Money
$1.29In the Money
$1.31In the Money
$-0.02In the Money
26In the Money
65In the Money
PTONNear the Money
$0.11Near the Money
$0.12Near the Money
$0.12Near the Money
$-0.03Near the Money
140Near the Money
335Near the Money
PTONIn the Money
$0.84In the Money
$0.88In the Money
$0.91In the Money
$0.04In the Money
9In the Money
46In the Money
PTONNear the Money
$0.21Near the Money
$0.23Near the Money
$0.22Near the Money
$-0.08Near the Money
170Near the Money
305Near the Money
PTONUnderlying issue's last price
$0.52Underlying issue's last price
$0.57Underlying issue's last price
$0.54Underlying issue's last price
$-0.11Underlying issue's last price
552Underlying issue's last price
241Underlying issue's last price
Filter Table By Strike Price of$9.00Underlying issue's last price
PTONUnderlying issue's last price
$0.38Underlying issue's last price
$0.41Underlying issue's last price
$0.38Underlying issue's last price
$-0.09Underlying issue's last price
655Underlying issue's last price
1,032Underlying issue's last price
PTONNear the Money
$0.30Near the Money
$0.32Near the Money
$0.30Near the Money
$-0.11Near the Money
459Near the Money
493Near the Money
PTONIn the Money
$0.65In the Money
$0.68In the Money
$0.64In the Money
$-0.11In the Money
155In the Money
325In the Money
PTONNear the Money
$0.16Near the Money
$0.17Near the Money
$0.17Near the Money
$-0.07Near the Money
235Near the Money
1,480Near the Money
PTONIn the Money
$1.00In the Money
$1.04In the Money
$1.03In the Money
$-0.01In the Money
43In the Money
862In the Money
PTONNear the Money
$0.09Near the Money
$0.10Near the Money
$0.09Near the Money
$-0.06Near the Money
68Near the Money
352Near the Money
PTONIn the Money
$1.41In the Money
$1.47In the Money
$1.40In the Money
$-0.05In the Money
3In the Money
166In the Money
PTONNear the Money
$0.06Near the Money
$0.07Near the Money
$0.06Near the Money
$-0.03Near the Money
214Near the Money
458Near the Money
PTONIn the Money
$1.87In the Money
$1.99In the Money
$1.90In the Money
$-0.11In the Money
13In the Money
193In the Money
PTONNear the Money
$0.03Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.02Near the Money
46Near the Money
305Near the Money
PTONIn the Money
$2.34In the Money
$2.44In the Money
$2.49In the Money
$0.15In the Money
6In the Money
18In the Money
PTONNear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.02Near the Money
15Near the Money
725Near the Money
PTONIn the Money
$2.80In the Money
$2.92In the Money
$2.86In the Money
$-0.34In the Money
30In the Money
64In the Money
PTONOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
1Out of the Money
88Out of the Money
PTONIn the Money
$3.30In the Money
$3.45In the Money
$3.32In the Money
$0.20In the Money
1In the Money
9In the Money
PTONOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
11Out of the Money
525Out of the Money
PTONIn the Money
$3.80In the Money
$3.95In the Money
$3.85In the Money
$-0.16In the Money
2In the Money
50In the Money
PTONOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
4Out of the Money
575Out of the Money
PTONIn the Money
$4.30In the Money
$4.45In the Money
$2.72In the Money
$0.00In the Money
---In the Money
1In the Money
PTONOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
1Out of the Money
1,614Out of the Money
PTONIn the Money
$4.75In the Money
$5.00In the Money
$4.99In the Money
$0.00In the Money
---In the Money
10In the Money
PTONOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
PTONIn the Money
$5.30In the Money
$5.40In the Money
$4.57In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
106Out of the Money
PTONIn the Money
$5.80In the Money
$5.95In the Money
$5.89In the Money
$-0.07In the Money
34In the Money
85In 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
12Out of the Money
PTONIn the Money
$6.30In the Money
$6.45In the Money
$6.36In the Money
$0.00In the Money
2In the Money
1In the Money
PTONOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
PTONIn the Money
$6.80In the Money
$6.95In the Money
$6.87In the Money
$0.00In the Money
1In the Money
5In 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
$7.25In the Money
$7.45In the Money
$7.32In the Money
$-0.03In the Money
1In the Money
1In 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
61Out of the Money
PTONIn the Money
$7.75In the Money
$8.00In the Money
$7.87In the Money
$0.84In the Money
2In the Money
6In 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
$8.30In the Money
$8.45In the Money
$7.51In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
121Out of the Money
PTONIn the Money
$8.80In the Money
$8.95In the Money
$8.90In the Money
$0.00In the Money
---In the Money
6In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$9.30In the Money
$9.45In 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
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
PTONIn the Money
$9.80In the Money
$10.00In the Money
$8.65In the Money
$0.00In the Money
---In the Money
2In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$10.30In the Money
$10.45In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
155Out of the Money
PTONIn the Money
$10.80In the Money
$10.95In the Money
$10.85In the Money
$0.79In the Money
1In the Money
3In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$11.30In the Money
$11.45In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PTONIn the Money
$11.80In the Money
$11.95In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$12.80In the Money
$13.00In the Money
$12.15In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
PTONIn the Money
$13.75In the Money
$13.95In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$14.80In the Money
$14.95In the Money
$13.80In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
25Out of the Money
PTONIn the Money
$15.80In the Money
$15.95In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money