• LAST PRICE
    11.7100
  • TODAY'S CHANGE (%)
    Trending Down-0.9500 (-7.5039%)
  • Bid / Lots
    11.7000/ 4
  • Ask / Lots
    11.7400/ 1
  • Open / Previous Close
    12.3200 / 12.6600
  • Day Range
    Low 11.3600
    High 12.4100
  • 52 Week Range
    Low 8.2200
    High 120.6200
  • Volume
    10,914,579
    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 August 19, 2022)

  • Put Options (expires Friday August 19, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PTONIn the Money
$10.60In the Money
$10.80In the Money
$12.40In the Money
$0.00In the Money
---In the Money
6In 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
281Out of the Money
PTONIn the Money
$9.60In the Money
$9.75In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$9.15In the Money
$9.25In the Money
$7.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$8.65In the Money
$8.80In the Money
$7.05In the Money
$0.00In the Money
---In the Money
11In 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
959Out of the Money
PTONIn the Money
$8.15In the Money
$8.25In the Money
$10.60In the Money
$0.00In the Money
---In the Money
8In 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
$7.65In the Money
$7.75In the Money
$9.45In the Money
$0.00In the Money
---In the Money
43In 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
562Out of the Money
PTONIn the Money
$7.15In the Money
$7.25In the Money
$9.60In the Money
$0.00In the Money
---In the Money
2In 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
19Out of the Money
PTONIn the Money
$6.60In the Money
$6.80In the Money
$6.55In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
1,783Out of the Money
PTONIn the Money
$6.15In the Money
$6.25In the Money
$7.70In the Money
$0.00In the Money
---In the Money
2In 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
1,019Out of the Money
PTONIn the Money
$5.65In the Money
$5.80In the Money
$7.00In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
3,828Out of the Money
PTONIn the Money
$5.15In the Money
$5.25In the Money
$5.00In the Money
$-1.44In the Money
1In the Money
27In the Money
PTONOut of the Money
$0.00Out of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
5Out of the Money
1,927Out of the Money
PTONIn the Money
$4.65In the Money
$4.75In the Money
$4.55In the Money
$-2.10In the Money
1In the Money
52In 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
1,543Out of the Money
PTONIn the Money
$4.15In the Money
$4.25In the Money
$5.10In the Money
$0.00In the Money
---In the Money
115In 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
20Out of the Money
2,616Out of the Money
PTONIn the Money
$3.65In the Money
$3.75In the Money
$4.40In the Money
$0.00In the Money
---In the Money
131In 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
5Out of the Money
7,044Out of the Money
PTONIn the Money
$3.15In the Money
$3.25In the Money
$4.67In the Money
$0.00In the Money
---In the Money
266In 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
3,132Out of the Money
PTONIn the Money
$2.67In the Money
$2.73In the Money
$2.51In the Money
$-1.14In the Money
185In the Money
1,547In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
61Near the Money
28,231Near the Money
PTONIn the Money
$2.15In the Money
$2.27In the Money
$2.12In the Money
$-0.93In the Money
24In the Money
522In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
213Near the Money
4,247Near the Money
PTONIn the Money
$1.63In the Money
$1.79In the Money
$1.66In the Money
$-1.03In the Money
75In the Money
2,548In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
271Near the Money
6,428Near the Money
PTONIn the Money
$1.17In the Money
$1.23In the Money
$1.08In the Money
$-1.10In the Money
75In the Money
990In the Money
PTONNear the Money
$0.00Near the Money
$0.02Near the Money
$0.01Near the Money
$0.00Near the Money
445Near the Money
1,707Near the Money
PTONIn the Money
$0.67In the Money
$0.76In the Money
$0.67In the Money
$-1.01In the Money
236In the Money
8,252In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
690Near the Money
4,107Near the Money
PTONUnderlying issue's last price
$0.18Underlying issue's last price
$0.25Underlying issue's last price
$0.20Underlying issue's last price
$-0.99Underlying issue's last price
813Underlying issue's last price
1,072Underlying issue's last price
Filter Table By Strike Price of$11.50Underlying issue's last price
PTONUnderlying issue's last price
$0.00Underlying issue's last price
$0.01Underlying issue's last price
$0.01Underlying issue's last price
$-0.02Underlying issue's last price
3,093Underlying issue's last price
2,158Underlying issue's last price
PTONNear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.71Near the Money
1,455Near the Money
2,321Near the Money
PTONIn the Money
$0.28In the Money
$0.34In the Money
$0.32In the Money
$0.24In the Money
2,757In the Money
4,807In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.36Near the Money
968Near the Money
2,302Near the Money
PTONIn the Money
$0.76In the Money
$0.83In the Money
$0.79In the Money
$0.61In the Money
794In the Money
3,415In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.12Near the Money
1,268Near the Money
4,714Near the Money
PTONIn the Money
$1.27In the Money
$1.33In the Money
$1.32In the Money
$0.85In the Money
2,434In the Money
6,168In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.04Near the Money
643Near the Money
4,286Near the Money
PTONIn the Money
$1.76In the Money
$1.83In the Money
$1.89In the Money
$1.00In the Money
192In the Money
2,563In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.03Near the Money
321Near the Money
6,684Near the Money
PTONIn the Money
$2.25In the Money
$2.33In the Money
$2.34In the Money
$1.01In the Money
66In the Money
498In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.01Near the Money
31Near the Money
3,069Near the Money
PTONIn the Money
$2.77In the Money
$2.88In the Money
$2.80In the Money
$0.60In the Money
8In the Money
123In 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
44Out of the Money
5,154Out of the Money
PTONIn the Money
$3.25In the Money
$3.35In the Money
$3.30In the Money
$0.96In the Money
24In the Money
573In 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
83Out of the Money
1,081Out of the Money
PTONIn the Money
$3.75In the Money
$3.85In the Money
$3.90In the Money
$1.99In the Money
2In the Money
13In 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
95Out of the Money
4,067Out of the Money
PTONIn the Money
$4.25In the Money
$4.35In the Money
$3.65In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
242Out of the Money
PTONIn the Money
$4.75In the Money
$4.85In the Money
$3.80In 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
$0.01Out of the Money
1Out of the Money
2,027Out of the Money
PTONIn the Money
$5.20In the Money
$5.35In the Money
$3.30In the Money
$0.00In the Money
---In the Money
9In 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
31Out of the Money
1,297Out of the Money
PTONIn the Money
$6.25In the Money
$6.35In the Money
$7.61In 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
10Out of the Money
947Out of the Money
PTONIn the Money
$7.25In the Money
$7.35In the Money
$7.32In the Money
$1.52In the Money
2In the Money
224In 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
1,498Out of the Money
PTONIn the Money
$8.25In the Money
$8.35In the Money
$6.40In the Money
$0.00In the Money
---In the Money
400In 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
206Out of the Money
PTONIn the Money
$9.25In the Money
$9.35In the Money
$8.70In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
38Out of the Money
PTONIn the Money
$10.25In the Money
$10.35In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
PTONIn the Money
$11.25In the Money
$11.35In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
202Out of the Money
PTONIn the Money
$12.25In the Money
$12.35In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money