• LAST PRICE
    10.0600
  • TODAY'S CHANGE (%)
    Trending Up0.0300 (0.2991%)
  • Bid / Lots
    10.0300/ 220
  • Ask / Lots
    10.1300/ 3
  • Open / Previous Close
    9.8400 / 10.0300
  • Day Range
    Low 9.7900
    High 10.1275
  • 52 Week Range
    Low 6.6600
    High 47.7500
  • Volume
    3,608,431
    below 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
$7.95In the Money
$8.15In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PTONIn the Money
$7.40In the Money
$7.65In 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
$6.90In the Money
$7.15In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$6.40In the Money
$6.70In 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
$5.90In 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
---Out of the Money
134Out of the Money
PTONIn the Money
$5.40In the Money
$5.80In 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
13Out of the Money
PTONIn the Money
$4.90In the Money
$5.20In 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
$4.45In the Money
$4.70In the Money
$4.50In the Money
$0.05In 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
$0.00Out of the Money
---Out of the Money
17Out of the Money
PTONIn the Money
$4.00In the Money
$4.20In the Money
$3.90In the Money
$1.54In the Money
2In the Money
12In the Money
PTONOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
195Out of the Money
PTONIn the Money
$3.50In the Money
$3.65In the Money
$3.55In the Money
$0.25In the Money
1In 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
---Out of the Money
171Out of the Money
PTONIn the Money
$3.00In the Money
$3.15In the Money
$3.05In the Money
$0.05In the Money
5In the Money
124In the Money
PTONOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
1Out of the Money
205Out of the Money
PTONIn the Money
$2.48In the Money
$2.70In the Money
$2.84In the Money
$0.00In the Money
---In the Money
150In the Money
PTONNear the Money
$0.01Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.02Near the Money
41Near the Money
1,389Near the Money
PTONIn the Money
$2.05In the Money
$2.17In the Money
$2.13In the Money
$0.03In the Money
75In the Money
302In the Money
PTONNear the Money
$0.01Near the Money
$0.03Near the Money
$0.03Near the Money
$-0.03Near the Money
88Near the Money
367Near the Money
PTONIn the Money
$1.59In the Money
$1.79In the Money
$1.47In the Money
$-0.01In the Money
3In the Money
172In the Money
PTONNear the Money
$0.05Near the Money
$0.06Near the Money
$0.07Near the Money
$-0.03Near the Money
59Near the Money
443Near the Money
PTONIn the Money
$1.16In the Money
$1.24In the Money
$1.21In the Money
$0.15In the Money
30In the Money
231In the Money
PTONNear the Money
$0.11Near the Money
$0.12Near the Money
$0.12Near the Money
$-0.05Near the Money
316Near the Money
2,032Near the Money
PTONIn the Money
$0.78In the Money
$0.83In the Money
$0.80In the Money
$-0.05In the Money
6In the Money
1,393In the Money
PTONNear the Money
$0.22Near the Money
$0.24Near the Money
$0.22Near the Money
$-0.09Near the Money
457Near the Money
349Near the Money
PTONUnderlying issue's last price
$0.48Underlying issue's last price
$0.51Underlying issue's last price
$0.48Underlying issue's last price
$-0.07Underlying issue's last price
166Underlying issue's last price
1,591Underlying issue's last price
Filter Table By Strike Price of$10.00Underlying issue's last price
PTONUnderlying issue's last price
$0.41Underlying issue's last price
$0.43Underlying issue's last price
$0.41Underlying issue's last price
$-0.12Underlying issue's last price
523Underlying issue's last price
368Underlying issue's last price
PTONNear the Money
$0.27Near the Money
$0.29Near the Money
$0.28Near the Money
$-0.06Near the Money
565Near the Money
1,006Near the Money
PTONIn the Money
$0.69In the Money
$0.72In the Money
$0.68In the Money
$-0.14In the Money
115In the Money
377In the Money
PTONNear the Money
$0.14Near the Money
$0.16Near the Money
$0.15Near the Money
$-0.06Near the Money
146Near the Money
1,175Near the Money
PTONIn the Money
$1.05In the Money
$1.10In the Money
$1.07In the Money
$-0.10In the Money
9In the Money
624In the Money
PTONNear the Money
$0.07Near the Money
$0.08Near the Money
$0.07Near the Money
$-0.05Near the Money
51Near the Money
467Near the Money
PTONIn the Money
$1.45In the Money
$1.55In the Money
$1.68In the Money
$-0.15In the Money
14In the Money
34In the Money
PTONNear the Money
$0.03Near the Money
$0.05Near the Money
$0.04Near the Money
$-0.03Near the Money
61Near the Money
429Near the Money
PTONIn the Money
$1.91In the Money
$2.03In the Money
$2.04In the Money
$0.01In the Money
65In the Money
65In the Money
PTONNear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.01Near the Money
7Near the Money
834Near the Money
PTONIn the Money
$2.36In the Money
$2.60In the Money
$2.66In the Money
$0.00In the Money
---In the Money
43In the Money
PTONNear the Money
$0.00Near the Money
$0.07Near the Money
$0.03Near the Money
$0.00Near the Money
---Near the Money
185Near the Money
PTONIn the Money
$2.88In the Money
$2.99In the Money
$3.10In the Money
$-0.26In the Money
2In the Money
28In the Money
PTONOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
1Out of the Money
137Out of the Money
PTONIn the Money
$3.35In the Money
$3.65In the Money
$2.07In the Money
$0.00In the Money
---In the Money
3In the Money
PTONOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
67Out of the Money
PTONIn the Money
$3.85In the Money
$4.15In the Money
$4.03In the Money
$-0.14In the Money
2In the Money
3In the Money
PTONOut of the Money
$0.00Out of the Money
$0.12Out of the Money
$0.02Out of the Money
$0.00Out of the Money
2Out of the Money
4Out of the Money
PTONIn the Money
$4.35In the Money
$4.60In 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
$0.06Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
160Out of the Money
PTONIn the Money
$4.80In the Money
$5.10In 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
$0.13Out 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
$5.55In 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
$0.06Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
52Out of the Money
PTONIn the Money
$5.85In the Money
$6.15In 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
$0.22Out 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
$6.60In 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
$0.06Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
112Out of the Money
PTONIn the Money
$6.80In the Money
$7.15In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$7.35In the Money
$7.65In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$7.85In the Money
$8.05In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$8.35In the Money
$8.55In 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
$0.11Out 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
$9.10In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
---In the Money
PTONOut of the Money
$0.00Out of the Money
$0.07Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$9.80In the Money
$10.15In the Money
$10.09In the Money
$0.00In the Money
---In the Money
---In the Money