• LAST PRICE
    7.0500
  • TODAY'S CHANGE (%)
    0.0000 (0.0000%)
  • Bid / Lots
    6.9900/ 3
  • Ask / Lots
    7.0000/ 19
  • Open / Previous Close
    8.1800 / 7.0500
  • Day Range
    Low 6.8200
    High 8.1820
  • 52 Week Range
    Low 6.8200
    High 99.3600
  • Volume
    26,183,256
    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 September 30, 2022)

  • Put Options (expires Friday September 30, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PTONIn the Money
$4.60In the Money
$7.95In 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
$0.01Out of the Money
$0.01Out of the Money
$0.01Out of the Money
1Out of the Money
---Out of the Money
PTONIn the Money
$4.90In the Money
$5.10In 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
$0.01Out of the Money
1Out of the Money
---Out of the Money
PTONIn the Money
$3.95In the Money
$4.10In 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
$-0.01Out of the Money
1Out of the Money
10Out of the Money
PTONIn the Money
$2.85In the Money
$3.15In 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
1Out of the Money
24Out of the Money
PTONIn the Money
$2.33In the Money
$2.67In the Money
$4.22In the Money
$0.00In the Money
---In the Money
5In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
1Near the Money
24Near the Money
PTONIn the Money
$1.99In the Money
$2.25In the Money
$2.13In the Money
$-1.22In the Money
3In the Money
13In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.03Near the Money
1Near the Money
84Near the Money
PTONIn the Money
$1.08In the Money
$2.00In the Money
$2.10In the Money
$-0.95In the Money
1In the Money
12In the Money
PTONNear the Money
$0.00Near the Money
$0.27Near the Money
$0.01Near the Money
$-0.01Near the Money
1Near the Money
200Near the Money
PTONIn the Money
$1.02In the Money
$1.09In the Money
$0.98In the Money
$-1.44In the Money
212In the Money
86In the Money
PTONNear the Money
$0.00Near the Money
$0.02Near the Money
$0.02Near the Money
$0.01Near the Money
958Near the Money
404Near the Money
PTONIn the Money
$0.57In the Money
$0.65In the Money
$0.59In the Money
$-1.41In the Money
93In the Money
6In the Money
PTONNear the Money
$0.05Near the Money
$0.06Near the Money
$0.05Near the Money
$0.04Near the Money
2,771Near the Money
886Near the Money
PTONUnderlying issue's last price
$0.25Underlying issue's last price
$0.27Underlying issue's last price
$0.26Underlying issue's last price
$-0.97Underlying issue's last price
2,712Underlying issue's last price
64Underlying issue's last price
Filter Table By Strike Price of$7.00Underlying issue's last price
PTONUnderlying issue's last price
$0.20Underlying issue's last price
$0.23Underlying issue's last price
$0.22Underlying issue's last price
$0.20Underlying issue's last price
2,479Underlying issue's last price
769Underlying issue's last price
PTONNear the Money
$0.09Near the Money
$0.10Near the Money
$0.10Near the Money
$-0.76Near the Money
4,251Near the Money
77Near the Money
PTONIn the Money
$0.53In the Money
$0.57In the Money
$0.60In the Money
$0.55In the Money
2,795In the Money
1,849In the Money
PTONNear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$-0.40Near the Money
4,862Near the Money
469Near the Money
PTONIn the Money
$0.94In the Money
$1.01In the Money
$1.01In the Money
$0.85In the Money
1,001In the Money
2,523In the Money
PTONNear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.16Near the Money
1,721Near the Money
2,151Near the Money
PTONIn the Money
$1.44In the Money
$1.49In the Money
$1.51In the Money
$1.04In the Money
652In the Money
3,457In the Money
PTONNear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.04Near the Money
976Near the Money
7,108Near the Money
PTONIn the Money
$1.91In the Money
$2.00In the Money
$1.97In the Money
$1.24In the Money
136In the Money
3,601In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
506Near the Money
2,915Near the Money
PTONIn the Money
$2.41In the Money
$2.56In the Money
$2.75In the Money
$1.55In the Money
18In the Money
3,117In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
322Near the Money
3,662Near the Money
PTONIn the Money
$2.92In the Money
$3.00In the Money
$2.94In the Money
$1.18In the Money
50In the Money
993In the Money
PTONOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
28Out of the Money
4,295Out of the Money
PTONIn the Money
$3.40In the Money
$3.50In the Money
$3.50In the Money
$1.18In the Money
9In the Money
222In 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
278Out of the Money
3,788Out of the Money
PTONIn the Money
$3.90In the Money
$4.00In the Money
$3.73In the Money
$0.99In the Money
35In the Money
251In 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
1Out of the Money
2,396Out of the Money
PTONIn the Money
$4.40In the Money
$4.50In the Money
$3.28In the Money
$0.00In the Money
---In the Money
101In 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
2Out of the Money
966Out of the Money
PTONIn the Money
$4.50In the Money
$5.10In the Money
$5.05In the Money
$1.33In the Money
5In the Money
99In 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
80Out of the Money
708Out of the Money
PTONIn the Money
$5.40In the Money
$5.55In the Money
$3.85In the Money
$0.00In the Money
---In 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
434Out of the Money
PTONIn the Money
$5.90In the Money
$6.10In the Money
$4.90In the Money
$0.00In the Money
---In the Money
38In 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
989Out of the Money
PTONIn the Money
$6.40In the Money
$6.60In the Money
$4.90In the Money
$0.00In the Money
---In the Money
10In 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
138Out of the Money
PTONIn the Money
$6.35In the Money
$7.00In the Money
$5.14In the Money
$0.00In the Money
---In the Money
13In 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
101Out of the Money
PTONIn the Money
$6.85In the Money
$7.95In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
402Out of the Money
PTONIn the Money
$7.45In the Money
$8.70In the Money
$5.51In 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
83Out of the Money
PTONIn the Money
$8.40In the Money
$9.10In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
598Out of the Money
PTONIn the Money
$8.65In the Money
$9.30In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
84Out of the Money
PTONIn the Money
$8.75In the Money
$10.10In 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
$0.01Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
714Out of the Money
PTONIn the Money
$9.05In the Money
$11.00In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
PTONIn the Money
$10.90In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$11.85In the Money
$12.05In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
PTONIn the Money
$12.50In the Money
$13.45In 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
$0.01Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$13.85In the Money
$14.05In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
10Out of the Money
PTONIn the Money
$14.85In the Money
$15.05In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$15.45In the Money
$16.60In 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
$16.90In the Money
$17.10In the Money
$15.60In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PTONIn the Money
$17.85In the Money
$18.05In 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
$0.09Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$18.65In the Money
$19.05In 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
$0.18Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$19.90In the Money
$20.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money