• LAST PRICE
    8.2200
  • TODAY'S CHANGE (%)
    Trending Down-0.2900 (-3.4078%)
  • Bid / Lots
    8.2200/ 2
  • Ask / Lots
    8.2700/ 1
  • Open / Previous Close
    8.5000 / 8.5100
  • Day Range
    Low 8.0600
    High 8.8450
  • 52 Week Range
    Low 8.0600
    High 99.3600
  • Volume
    12,342,482
    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 September 30, 2022)

  • Put Options (expires Friday September 30, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PTONIn the Money
$7.15In the Money
$7.40In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$6.15In the Money
$6.35In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$5.15In the Money
$5.35In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
PTONIn the Money
$4.15In the Money
$4.35In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$3.65In the Money
$3.90In the Money
$4.22In the Money
$0.00In the Money
---In the Money
5In 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
$3.15In the Money
$3.30In the Money
$3.65In the Money
$-0.11In the Money
2In the Money
6In 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
84Out of the Money
PTONIn the Money
$2.67In the Money
$2.80In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.02Near the Money
$0.00Near the Money
---Near the Money
200Near the Money
PTONIn the Money
$2.18In the Money
$2.29In the Money
$2.25In the Money
$-0.21In the Money
102In the Money
11In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.02Near the Money
5Near the Money
311Near the Money
PTONIn the Money
$1.71In the Money
$1.94In the Money
$2.00In the Money
$0.00In the Money
---In the Money
6In the Money
PTONNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.02Near the Money
133Near the Money
259Near the Money
PTONIn the Money
$1.24In the Money
$1.34In the Money
$1.36In the Money
$-0.22In the Money
110In the Money
32In the Money
PTONNear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$-0.01Near the Money
183Near the Money
547Near the Money
PTONIn the Money
$0.85In the Money
$0.89In the Money
$0.85In the Money
$-1.90In the Money
9In the Money
10In the Money
PTONNear the Money
$0.14Near the Money
$0.16Near the Money
$0.14Near the Money
$0.01Near the Money
893Near the Money
688Near the Money
PTONUnderlying issue's last price
$0.52Underlying issue's last price
$0.55Underlying issue's last price
$0.55Underlying issue's last price
$-0.23Underlying issue's last price
200Underlying issue's last price
70Underlying issue's last price
Filter Table By Strike Price of$8.00Underlying issue's last price
PTONUnderlying issue's last price
$0.31Underlying issue's last price
$0.32Underlying issue's last price
$0.32Underlying issue's last price
$0.06Underlying issue's last price
1,440Underlying issue's last price
1,354Underlying issue's last price
PTONNear the Money
$0.30Near the Money
$0.33Near the Money
$0.30Near the Money
$-0.18Near the Money
4,625Near the Money
986Near the Money
PTONIn the Money
$0.57In the Money
$0.61In the Money
$0.59In the Money
$0.12In the Money
6,321In the Money
1,130In the Money
PTONNear the Money
$0.16Near the Money
$0.18Near the Money
$0.17Near the Money
$-0.13Near the Money
2,892Near the Money
730Near the Money
PTONIn the Money
$0.91In the Money
$0.97In the Money
$0.93In the Money
$0.15In the Money
466In the Money
3,681In the Money
PTONNear the Money
$0.08Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.08Near the Money
1,209Near the Money
1,347Near the Money
PTONIn the Money
$1.33In the Money
$1.40In the Money
$1.35In the Money
$0.20In the Money
85In the Money
2,863In the Money
PTONNear the Money
$0.04Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.07Near the Money
1,936Near the Money
1,854Near the Money
PTONIn the Money
$1.77In the Money
$1.88In the Money
$1.74In the Money
$0.16In the Money
31In the Money
1,024In the Money
PTONNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.05Near the Money
163Near the Money
1,637Near the Money
PTONIn the Money
$2.24In the Money
$2.37In the Money
$2.20In the Money
$0.13In the Money
2In the Money
249In the Money
PTONNear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.02Near the Money
568Near the Money
3,393Near the Money
PTONIn the Money
$2.73In the Money
$2.85In the Money
$2.62In the Money
$0.06In the Money
10In the Money
291In the Money
PTONOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
124Out of the Money
2,284Out of the Money
PTONIn the Money
$3.20In the Money
$3.35In the Money
$3.18In the Money
$0.53In the Money
23In the Money
225In the Money
PTONOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
140Out of the Money
960Out of the Money
PTONIn the Money
$3.70In the Money
$3.85In the Money
$3.85In the Money
$0.34In the Money
19In the Money
176In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
3Out of the Money
686Out of the Money
PTONIn the Money
$4.20In the Money
$4.35In the Money
$3.85In the Money
$0.00In the Money
---In the Money
100In the Money
PTONOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
4Out of the Money
444Out of the Money
PTONIn the Money
$4.70In the Money
$4.85In the Money
$4.90In the Money
$0.35In the Money
19In the Money
146In 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
6Out of the Money
987Out of the Money
PTONIn the Money
$5.20In the Money
$5.35In the Money
$4.90In the Money
$0.00In the Money
---In the Money
16In 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
138Out of the Money
PTONIn the Money
$5.70In the Money
$5.85In the Money
$5.14In the Money
$0.00In the Money
---In the Money
15In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
PTONIn the Money
$6.20In the Money
$6.40In the Money
$5.15In the Money
$0.00In the Money
---In the Money
27In 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
412Out of the Money
PTONIn the Money
$6.70In the Money
$6.90In the Money
$5.51In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
83Out of the Money
PTONIn the Money
$7.20In the Money
$7.35In 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
598Out of the Money
PTONIn the Money
$7.70In the Money
$7.90In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
84Out of the Money
PTONIn the Money
$8.20In the Money
$8.40In the Money
$6.05In 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
714Out of the Money
PTONIn the Money
$8.70In the Money
$8.85In the Money
$6.17In the Money
$0.00In the Money
---In the Money
3In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
PTONIn the Money
$9.70In the Money
$9.85In 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
$10.70In the Money
$10.85In the Money
$10.45In the Money
$0.00In the Money
---In the Money
7In 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
101Out of the Money
PTONIn the Money
$11.70In the Money
$11.85In 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
$12.70In the Money
$12.85In the Money
$10.45In 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
10Out of the Money
PTONIn the Money
$13.70In the Money
$13.90In 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
$14.70In the Money
$14.85In 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
$15.65In the Money
$15.85In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PTONIn the Money
$16.70In the Money
$16.85In the Money
$15.00In 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
$17.70In the Money
$17.85In 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
$18.70In the Money
$18.90In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money