• LAST PRICE
    10.1400
  • TODAY'S CHANGE (%)
    Trending Up0.0800 (0.7952%)
  • Bid / Lots
    10.0900/ 1
  • Ask / Lots
    10.1400/ 1
  • Open / Previous Close
    9.9800 / 10.0600
  • Day Range
    Low 9.9400
    High 10.9400
  • 52 Week Range
    Low 6.6600
    High 46.5000
  • Volume
    15,594,223
    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 December 02, 2022)

  • Put Options (expires Friday December 02, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PTONIn the Money
$8.05In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PTONIn the Money
$7.55In the Money
$7.75In 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
$7.05In the Money
$7.25In the Money
$7.60In the Money
$7.60In 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
$6.55In the Money
$6.75In the Money
$7.10In the Money
$7.10In 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
$6.00In the Money
$6.30In 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
$0.01Out of the Money
$0.00Out of the Money
6Out of the Money
134Out of the Money
PTONIn the Money
$5.60In the Money
$5.85In 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
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
PTONIn the Money
$5.05In the Money
$5.25In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
74Out of the Money
PTONIn the Money
$4.55In the Money
$4.80In the Money
$4.70In the Money
$0.20In the Money
2In the Money
16In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
PTONIn the Money
$4.05In the Money
$4.25In the Money
$4.20In the Money
$0.30In the Money
2In 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
8Out of the Money
195Out of the Money
PTONIn the Money
$3.60In the Money
$3.75In the Money
$3.55In the Money
$0.00In the Money
---In the Money
1In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
1Out of the Money
171Out of the Money
PTONIn the Money
$3.10In the Money
$3.25In the Money
$3.50In the Money
$0.45In the Money
8In the Money
121In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
51Out of the Money
205Out of the Money
PTONIn the Money
$2.63In the Money
$2.75In the Money
$2.69In the Money
$-0.15In the Money
2In the Money
150In the Money
PTONNear the Money
$0.00Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
347Near the Money
1,430Near the Money
PTONIn the Money
$2.12In the Money
$2.29In the Money
$2.28In the Money
$0.15In the Money
5In the Money
350In the Money
PTONNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.01Near the Money
411Near the Money
447Near the Money
PTONIn the Money
$1.58In the Money
$1.76In the Money
$2.01In the Money
$0.54In the Money
17In the Money
175In the Money
PTONNear the Money
$0.03Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.03Near the Money
1,153Near the Money
475Near the Money
PTONIn the Money
$1.19In the Money
$1.28In the Money
$1.20In the Money
$-0.01In the Money
92In the Money
220In the Money
PTONNear the Money
$0.08Near the Money
$0.09Near the Money
$0.08Near the Money
$-0.04Near the Money
1,959Near the Money
2,144Near the Money
PTONIn the Money
$0.80In the Money
$0.86In the Money
$0.83In the Money
$0.03In the Money
1,107In the Money
1,395In the Money
PTONNear the Money
$0.16Near the Money
$0.18Near the Money
$0.17Near the Money
$-0.05Near the Money
617Near the Money
712Near the Money
PTONUnderlying issue's last price
$0.50Underlying issue's last price
$0.54Underlying issue's last price
$0.51Underlying issue's last price
$0.03Underlying issue's last price
778Underlying issue's last price
1,664Underlying issue's last price
Filter Table By Strike Price of$10.00Underlying issue's last price
PTONUnderlying issue's last price
$0.34Underlying issue's last price
$0.36Underlying issue's last price
$0.35Underlying issue's last price
$-0.06Underlying issue's last price
1,386Underlying issue's last price
755Underlying issue's last price
PTONNear the Money
$0.28Near the Money
$0.31Near the Money
$0.29Near the Money
$0.01Near the Money
581Near the Money
1,276Near the Money
PTONIn the Money
$0.61In the Money
$0.65In the Money
$0.64In the Money
$-0.04In the Money
807In the Money
478In the Money
PTONNear the Money
$0.16Near the Money
$0.17Near the Money
$0.15Near the Money
$0.00Near the Money
7,396Near the Money
1,273Near the Money
PTONIn the Money
$0.97In the Money
$1.04In the Money
$1.00In the Money
$-0.07In the Money
511In the Money
628In the Money
PTONNear the Money
$0.09Near the Money
$0.10Near the Money
$0.10Near the Money
$0.03Near the Money
1,552Near the Money
468Near the Money
PTONIn the Money
$1.36In the Money
$1.48In the Money
$1.41In the Money
$-0.27In the Money
36In the Money
27In the Money
PTONNear the Money
$0.06Near the Money
$0.07Near the Money
$0.06Near the Money
$0.02Near the Money
9,811Near the Money
447Near the Money
PTONIn the Money
$1.80In the Money
$2.03In the Money
$1.70In the Money
$-0.34In the Money
9In the Money
91In the Money
PTONNear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$0.02Near the Money
582Near the Money
834Near the Money
PTONIn the Money
$2.32In the Money
$2.51In the Money
$2.66In the Money
$0.00In the Money
---In the Money
43In the Money
PTONNear the Money
$0.02Near the Money
$0.04Near the Money
$0.03Near the Money
$0.00Near the Money
1,024Near the Money
185Near the Money
PTONIn the Money
$2.82In the Money
$2.94In the Money
$2.50In the Money
$-0.60In the Money
405In the Money
28In the Money
PTONOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.01Out of the Money
153Out of the Money
137Out of the Money
PTONIn the Money
$3.30In the Money
$3.45In the Money
$3.36In the Money
$1.29In the Money
8In the Money
3In the Money
PTONOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
15Out of the Money
67Out of the Money
PTONIn the Money
$3.75In the Money
$3.95In the Money
$4.03In the Money
$0.00In the Money
---In the Money
1In 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
321Out of the Money
6Out of the Money
PTONIn the Money
$4.25In the Money
$4.50In 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
$-0.02Out of the Money
3Out of the Money
160Out of the Money
PTONIn the Money
$4.75In the Money
$4.95In the Money
$5.30In the Money
$0.00In the Money
---In the Money
11In the Money
PTONOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$5.25In the Money
$5.40In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
PTONIn the Money
$5.75In the Money
$5.95In the Money
$6.20In the Money
$0.00In the Money
---In the Money
36In the Money
PTONOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$6.25In the Money
$6.45In 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
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
112Out of the Money
PTONIn the Money
$6.75In the Money
$6.95In the Money
$7.40In 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
$7.20In the Money
$7.45In 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
$7.75In the Money
$8.00In 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
$8.25In the Money
$8.50In 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
$8.80In the Money
$8.95In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$9.75In the Money
$9.95In the Money
$10.09In the Money
$0.00In the Money
---In the Money
---In the Money