• LAST PRICE
    16.9800
  • TODAY'S CHANGE (%)
    Trending Up0.6200 (3.7897%)
  • Bid / Lots
    16.4500/ 26
  • Ask / Lots
    16.5000/ 4
  • Open / Previous Close
    15.7500 / 16.3600
  • Day Range
    Low 15.1800
    High 17.6000
  • 52 Week Range
    Low 6.6600
    High 40.3500
  • Volume
    39,055,211
    above 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 February 03, 2023)

  • Put Options (expires Friday February 03, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PTONIn the Money
$13.80In the Money
$14.20In the Money
$13.14In the Money
$0.00In the Money
---In the Money
1In 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
6Out of the Money
PTONIn the Money
$13.30In the Money
$13.70In the Money
$12.35In the Money
$3.15In the Money
2In the Money
---In the Money
PTONOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$12.75In the Money
$13.20In the Money
$9.00In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
PTONIn the Money
$12.25In the Money
$12.70In the Money
$12.85In the Money
$2.20In the Money
4In the Money
---In the Money
PTONOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$11.80In the Money
$12.10In the Money
$11.50In the Money
$0.35In the Money
6In the Money
4In 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
2Out of the Money
160Out of the Money
PTONIn the Money
$11.25In the Money
$11.70In the Money
$11.85In the Money
$3.65In the Money
4In the Money
3In 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
516Out of the Money
PTONIn the Money
$10.80In the Money
$11.10In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
50Out of the Money
684Out of the Money
PTONIn the Money
$10.30In the Money
$10.65In the Money
$10.00In the Money
$0.00In the Money
5In 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
1,875Out of the Money
PTONIn the Money
$9.80In the Money
$10.15In the Money
$9.70In the Money
$4.00In the Money
1In 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
1,859Out of the Money
PTONIn the Money
$9.30In the Money
$9.60In the Money
$9.00In the Money
$0.00In the Money
---In the Money
106In 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
104Out of the Money
745Out of the Money
PTONIn the Money
$8.80In the Money
$9.15In the Money
$8.83In the Money
$0.49In the Money
1In the Money
232In 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
307Out of the Money
2,086Out of the Money
PTONIn the Money
$8.25In the Money
$8.70In the Money
$8.00In the Money
$0.00In the Money
---In the Money
14In the Money
PTONOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
15Out of the Money
2,098Out of the Money
PTONIn the Money
$7.85In the Money
$8.10In the Money
$8.10In the Money
$1.54In the Money
5In the Money
112In 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
15Out of the Money
6,977Out of the Money
PTONIn the Money
$7.30In the Money
$7.60In the Money
$7.35In the Money
$0.55In the Money
4In the Money
1,140In 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
36Out of the Money
1,978Out of the Money
PTONIn the Money
$6.85In the Money
$7.10In the Money
$6.74In the Money
$0.27In the Money
15In the Money
307In 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
243Out of the Money
5,631Out of the Money
PTONIn the Money
$6.30In the Money
$6.65In the Money
$7.02In the Money
$1.87In the Money
9In the Money
715In 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
130Out of the Money
2,847Out of the Money
PTONIn the Money
$5.85In the Money
$6.10In the Money
$5.66In the Money
$0.34In the Money
42In the Money
370In the Money
PTONOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
118Out of the Money
4,794Out of the Money
PTONIn the Money
$5.35In the Money
$5.65In the Money
$4.00In the Money
$-0.85In the Money
1In the Money
1,008In 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
60Out of the Money
17,880Out of the Money
PTONIn the Money
$4.85In the Money
$5.15In the Money
$4.70In the Money
$0.44In the Money
61In the Money
1,002In the Money
PTONOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
11Out of the Money
2,401Out of the Money
PTONIn the Money
$4.35In the Money
$4.65In the Money
$4.20In the Money
$0.26In the Money
64In the Money
956In 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
525Out of the Money
3,619Out of the Money
PTONIn the Money
$3.90In the Money
$4.10In the Money
$3.70In the Money
$0.40In the Money
1,115In the Money
2,743In the Money
PTONOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1,327Out of the Money
3,265Out of the Money
PTONIn the Money
$3.40In the Money
$3.60In the Money
$2.92In the Money
$0.08In the Money
124In the Money
1,569In the Money
PTONOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
4,328Out of the Money
2,161Out of the Money
PTONIn the Money
$2.90In the Money
$3.15In the Money
$2.89In the Money
$0.35In the Money
305In the Money
1,492In the Money
PTONNear the Money
$0.02Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.04Near the Money
9,021Near the Money
10,138Near the Money
PTONIn the Money
$2.41In the Money
$2.62In the Money
$2.27In the Money
$0.17In the Money
486In the Money
2,284In the Money
PTONNear the Money
$0.02Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.08Near the Money
1,106Near the Money
1,569Near the Money
PTONIn the Money
$1.91In the Money
$2.13In the Money
$2.02In the Money
$0.52In the Money
1,187In the Money
3,407In the Money
PTONNear the Money
$0.03Near the Money
$0.06Near the Money
$0.03Near the Money
$-0.16Near the Money
4,933Near the Money
4,345Near the Money
PTONIn the Money
$1.42In the Money
$1.58In the Money
$1.51In the Money
$0.38In the Money
867In the Money
2,718In the Money
PTONNear the Money
$0.05Near the Money
$0.07Near the Money
$0.05Near the Money
$-0.24Near the Money
3,134Near the Money
1,913Near the Money
PTONIn the Money
$1.00In the Money
$1.10In the Money
$1.06In the Money
$0.28In the Money
3,310In the Money
3,742In the Money
PTONNear the Money
$0.09Near the Money
$0.11Near the Money
$0.09Near the Money
$-0.37Near the Money
5,297Near the Money
954Near the Money
PTONUnderlying issue's last price
$0.62Underlying issue's last price
$0.68Underlying issue's last price
$0.69Underlying issue's last price
$0.11Underlying issue's last price
8,610Underlying issue's last price
12,213Underlying issue's last price
Filter Table By Strike Price of$16.50Underlying issue's last price
PTONUnderlying issue's last price
$0.18Underlying issue's last price
$0.21Underlying issue's last price
$0.18Underlying issue's last price
$-0.55Underlying issue's last price
4,439Underlying issue's last price
244Underlying issue's last price
PTONNear the Money
$0.34Near the Money
$0.39Near the Money
$0.38Near the Money
$0.06Near the Money
6,233Near the Money
3,839Near the Money
PTONIn the Money
$0.37In the Money
$0.41In the Money
$0.40In the Money
$-0.59In the Money
1,362In the Money
190In the Money
PTONNear the Money
$0.16Near the Money
$0.21Near the Money
$0.18Near the Money
$-0.05Near the Money
6,032Near the Money
2,368Near the Money
PTONIn the Money
$0.68In the Money
$0.78In the Money
$0.68In the Money
$-0.52In the Money
104In the Money
12In the Money
PTONNear the Money
$0.08Near the Money
$0.10Near the Money
$0.10Near the Money
$-0.04Near the Money
8,230Near the Money
13,292Near the Money
PTONIn the Money
$0.99In the Money
$1.20In the Money
$1.15In the Money
$-0.55In the Money
276In the Money
13In the Money
PTONNear the Money
$0.05Near the Money
$0.07Near the Money
$0.05Near the Money
$-0.05Near the Money
2,008Near the Money
1,311Near the Money
PTONIn the Money
$1.47In the Money
$1.70In the Money
$1.80In the Money
$-4.40In the Money
34In the Money
7In the Money
PTONNear the Money
$0.02Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.03Near the Money
3,785Near the Money
2,028Near the Money
PTONIn the Money
$1.99In the Money
$2.22In the Money
$2.30In the Money
$-0.16In the Money
44In the Money
10In the Money
PTONNear the Money
$0.02Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.02Near the Money
1,286Near the Money
1,409Near the Money
PTONIn the Money
$2.48In the Money
$2.93In the Money
$2.55In the Money
$-0.75In the Money
1In the Money
3In the Money
PTONOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
3,864Out of the Money
3,219Out of the Money
PTONIn the Money
$2.89In the Money
$3.25In the Money
$4.18In the Money
$0.00In the Money
---In the Money
12In 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
46Out of the Money
1,321Out of the Money
PTONIn the Money
$3.45In the Money
$3.75In the Money
$3.65In the Money
$-2.95In the Money
3In the Money
6In the Money
PTONOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
1,108Out of the Money
2,463Out of the Money
PTONIn the Money
$3.95In the Money
$4.25In the Money
$4.35In the Money
$-1.10In the Money
2In the Money
3In 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
17Out of the Money
143Out of the Money
PTONIn the Money
$4.45In the Money
$4.75In the Money
$4.23In the Money
$4.23In the Money
3In the Money
---In 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
86Out of the Money
29Out of the Money
PTONIn the Money
$4.95In the Money
$5.45In 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
---Out of the Money
PTONIn the Money
$5.40In the Money
$5.70In the Money
$5.30In the Money
$5.30In the Money
4In the Money
---In 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
5Out of the Money
---Out of the Money
PTONIn the Money
$5.90In the Money
$6.25In 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
$0.16Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$6.85In the Money
$7.30In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$7.85In the Money
$8.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money