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 | $8.55In the Money | $8.65In the Money | $7.84In the Money | $0.00In the Money | ---In the Money | 1In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $8.05In the Money | $8.15In the Money | $7.39In the Money | $0.00In the Money | ---In the Money | 2In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $7.55In the Money | $7.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out 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 | $7.15In the Money | $5.80In the Money | $0.00In the Money | ---In the Money | 1In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | |
PTONIn the Money | $6.55In the Money | $6.65In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out 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 | $6.15In the Money | $2.77In the Money | $0.00In the Money | ---In the Money | 2In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | |
PTONIn the Money | $5.55In the Money | $5.65In the Money | $5.65In the Money | $0.00In the Money | ---In the Money | 104In the Money | PTONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 210Out of the Money | |
PTONIn the Money | $5.05In the Money | $5.15In the Money | $5.05In the Money | $1.60In the Money | 1In the Money | 15In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 82Out of the Money | |
PTONIn the Money | $4.55In the Money | $4.65In the Money | $4.53In the Money | $0.00In the Money | ---In the Money | 352In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 146Out of the Money | |
PTONIn the Money | $4.05In the Money | $4.15In the Money | $4.20In the Money | $0.16In the Money | 1In the Money | 243In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 143Out of the Money | |
PTONIn the Money | $3.55In the Money | $3.65In the Money | $3.70In the Money | $0.05In the Money | 1In the Money | 850In the Money | PTONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 1,043Out of the Money | |
PTONIn the Money | $2.54In the Money | $3.15In the Money | $3.23In the Money | $0.25In the Money | 5In the Money | 92In the Money | PTONOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.11Out of the Money | $0.10Out of the Money | 1Out of the Money | 6,115Out of the Money | |
PTONIn the Money | $2.26In the Money | $2.67In the Money | $2.63In the Money | $0.10In the Money | 47In the Money | 360In the Money | PTONNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $-0.01Near the Money | 24Near the Money | 2,978Near the Money | |
PTONIn the Money | $1.51In the Money | $2.28In the Money | $2.17In the Money | $0.17In the Money | 17In the Money | 411In the Money | PTONNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.02Near the Money | 65Near the Money | 1,094Near the Money | |
PTONIn the Money | $1.40In the Money | $1.65In the Money | $1.65In the Money | $0.07In the Money | 193In the Money | 2,059In the Money | PTONNear the Money | ---Near the Money | $0.02Near the Money | $0.02Near the Money | $-0.03Near the Money | 61Near the Money | 543Near the Money | |
PTONIn the Money | $0.98In the Money | $1.18In the Money | $1.10In the Money | $0.04In the Money | 43In the Money | 1,617In the Money | PTONNear the Money | $0.01Near the Money | $0.05Near the Money | $0.04Near the Money | $-0.05Near the Money | 1,418Near the Money | 2,053Near the Money | |
PTONIn the Money | $0.55In the Money | $0.71In the Money | $0.67In the Money | $-0.08In the Money | 280In the Money | 3,689In the Money | PTONNear the Money | $0.08Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.09Near the Money | 903Near the Money | 831Near the Money | |
PTONUnderlying issue's last price | $0.28Underlying issue's last price | $0.37Underlying issue's last price | $0.37Underlying issue's last price | $-0.07Underlying issue's last price | 498Underlying issue's last price | 2,005Underlying issue's last price | Filter Table By Strike Price of$9.50Underlying issue's last price | PTONUnderlying issue's last price | $0.24Underlying issue's last price | $0.30Underlying issue's last price | $0.25Underlying issue's last price | $-0.14Underlying issue's last price | 4,925Underlying issue's last price | 141Underlying issue's last price |
PTONNear the Money | $0.17Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.08Near the Money | 8,100Near the Money | 7,176Near the Money | PTONIn the Money | $0.55In the Money | $0.67In the Money | $0.57In the Money | $-0.17In the Money | 372In the Money | 173In the Money | |
PTONNear the Money | $0.09Near the Money | $0.10Near the Money | $0.09Near the Money | $-0.06Near the Money | 1,139Near the Money | 1,593Near the Money | PTONIn the Money | $0.95In the Money | $1.03In the Money | $0.98In the Money | $-0.17In the Money | 2In the Money | 1In the Money | |
PTONNear the Money | $0.04Near the Money | $0.07Near the Money | $0.07Near the Money | $-0.03Near the Money | 624Near the Money | 697Near the Money | PTONIn the Money | $1.41In the Money | $1.50In the Money | $1.58In the Money | $0.00In the Money | ---In the Money | 3In the Money | |
PTONNear the Money | $0.03Near the Money | $0.04Near the Money | $0.03Near the Money | $-0.05Near the Money | 391Near the Money | 73Near the Money | PTONIn the Money | $1.81In the Money | $1.97In the Money | $1.93In the Money | $0.00In the Money | ---In the Money | 1In the Money | |
PTONNear the Money | $0.01Near the Money | $0.03Near the Money | $0.03Near the Money | $-0.03Near the Money | 123Near the Money | 218Near the Money | PTONIn the Money | $2.30In the Money | $2.52In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONNear the Money | $0.01Near the Money | $0.02Near the Money | $0.01Near the Money | $-0.03Near the Money | 109Near the Money | 4Near the Money | PTONIn the Money | $2.70In the Money | $3.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.10Out of the Money | $0.03Out of the Money | $0.03Out of the Money | 115Out of the Money | ---Out of the Money | PTONIn the Money | $2.87In the Money | $4.05In the Money | $3.40In the Money | $-2.00In the Money | 29In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.06Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PTONIn the Money | $3.85In the Money | $4.55In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out 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 | $4.35In the Money | $4.50In the Money | $6.25In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $4.85In the Money | $5.00In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.14Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $5.35In the Money | $5.50In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $6.30In the Money | $7.05In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | PTONIn the Money | $7.35In the Money | $7.45In the Money | $7.20In the Money | $7.20In the Money | 13In the Money | ---In the Money |