• LAST PRICE
    8.2000
  • TODAY'S CHANGE (%)
    0.0000 (0.0000%)
  • Bid / Lots
    8.2300/ 5
  • Ask / Lots
    8.2500/ 34
  • Open / Previous Close
    8.3200 / 8.2000
  • Day Range
    Low 8.0612
    High 8.7900
  • 52 Week Range
    Low 8.0600
    High 99.3600
  • Volume
    13,653,713
    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
$7.10In the Money
$7.30In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$6.05In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$5.05In 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
10Out of the Money
PTONIn the Money
$4.15In the Money
$4.25In 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
$0.01Out of the Money
$0.01Out of the Money
24Out of the Money
---Out of the Money
PTONIn the Money
$3.60In the Money
$3.80In 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
$0.02Out of the Money
$0.02Out of the Money
24Out of the Money
---Out of the Money
PTONIn the Money
$3.10In the Money
$3.25In the Money
$3.55In the Money
$-0.10In the Money
5In the Money
7In the Money
PTONOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.00Out of the Money
---Out of the Money
84Out of the Money
PTONIn the Money
$2.60In the Money
$2.74In the Money
$3.05In the Money
$3.05In the Money
12In 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
$2.07In the Money
$2.35In the Money
$2.25In the Money
$0.00In the Money
---In the Money
84In the Money
PTONNear the Money
$0.00Near the Money
$0.02Near the Money
$0.01Near the Money
$0.00Near the Money
99Near the Money
316Near the Money
PTONIn the Money
$1.64In the Money
$1.78In 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
$0.00Near the Money
230Near the Money
361Near the Money
PTONIn the Money
$1.11In the Money
$1.34In the Money
$1.32In the Money
$-0.04In the Money
1In the Money
62In the Money
PTONNear the Money
$0.05Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.01Near the Money
17Near the Money
691Near the Money
PTONIn the Money
$0.80In the Money
$0.84In the Money
$0.77In the Money
$-0.08In the Money
41In the Money
18In the Money
PTONNear the Money
$0.12Near the Money
$0.14Near the Money
$0.14Near the Money
$0.00Near the Money
768Near the Money
1,340Near the Money
PTONUnderlying issue's last price
$0.47Underlying issue's last price
$0.50Underlying issue's last price
$0.48Underlying issue's last price
$-0.07Underlying issue's last price
494Underlying issue's last price
187Underlying issue's last price
Filter Table By Strike Price of$8.00Underlying issue's last price
PTONUnderlying issue's last price
$0.28Underlying issue's last price
$0.31Underlying issue's last price
$0.30Underlying issue's last price
$-0.02Underlying issue's last price
1,696Underlying issue's last price
1,457Underlying issue's last price
PTONNear the Money
$0.25Near the Money
$0.28Near the Money
$0.27Near the Money
$-0.03Near the Money
2,240Near the Money
3,701Near the Money
PTONIn the Money
$0.56In the Money
$0.59In the Money
$0.58In the Money
$-0.01In the Money
974In the Money
3,396In the Money
PTONNear the Money
$0.12Near the Money
$0.14Near the Money
$0.14Near the Money
$-0.03Near the Money
14,076Near the Money
1,960Near the Money
PTONIn the Money
$0.91In the Money
$0.96In the Money
$0.95In the Money
$0.02In the Money
421In the Money
3,650In the Money
PTONNear the Money
$0.06Near the Money
$0.07Near the Money
$0.07Near the Money
$-0.01Near the Money
3,653Near the Money
1,825Near the Money
PTONIn the Money
$1.34In the Money
$1.41In the Money
$1.45In the Money
$0.10In the Money
358In the Money
2,823In the Money
PTONNear the Money
$0.03Near the Money
$0.04Near the Money
$0.04Near the Money
$0.00Near the Money
3,040Near the Money
2,180Near the Money
PTONIn the Money
$1.79In the Money
$1.89In the Money
$1.86In the Money
$0.12In the Money
64In the Money
1,019In the Money
PTONNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$0.00Near the Money
2,820Near the Money
1,652Near the Money
PTONIn the Money
$2.30In the Money
$2.37In the Money
$2.41In the Money
$0.21In the Money
43In the Money
248In the Money
PTONNear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$0.00Near the Money
746Near the Money
3,436Near the Money
PTONIn the Money
$2.78In the Money
$2.87In the Money
$2.89In the Money
$0.27In the Money
18In the Money
301In the Money
PTONOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
123Out of the Money
2,371Out of the Money
PTONIn the Money
$3.25In the Money
$3.35In the Money
$3.07In the Money
$-0.11In the Money
6In the Money
209In the Money
PTONOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
7Out of the Money
966Out of the Money
PTONIn the Money
$3.75In the Money
$3.85In the Money
$3.60In the Money
$-0.25In the Money
1In the Money
167In the Money
PTONOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.02Out of the Money
$0.01Out of the Money
27Out of the Money
686Out of the Money
PTONIn the Money
$4.15In the Money
$4.55In the Money
$3.85In the Money
$0.00In the Money
---In the Money
21In 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
444Out of the Money
PTONIn the Money
$4.75In the Money
$4.85In the Money
$4.90In the Money
$0.00In the Money
---In the Money
64In 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
$5.25In the Money
$5.45In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
138Out of the Money
PTONIn the Money
$5.75In the Money
$5.90In 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
$0.04Out 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
$6.45In 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
$0.04Out of the Money
$0.02Out of the Money
$0.01Out of the Money
10Out of the Money
412Out of the Money
PTONIn the Money
$6.75In the Money
$6.90In 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
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
83Out of the Money
PTONIn the Money
$7.25In 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
$0.04Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
598Out of the Money
PTONIn the Money
$7.75In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
84Out of the Money
PTONIn the Money
$8.20In the Money
$8.55In 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
$0.04Out 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
$8.95In 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
$0.05Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
PTONIn the Money
$9.75In the Money
$9.90In 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
$10.75In the Money
$10.90In 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
$12.05In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$12.75In the Money
$13.05In 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
$0.03Out 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
$13.95In 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
$14.70In the Money
$14.90In 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
$15.75In the Money
$15.90In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PTONIn the Money
$16.50In the Money
$17.10In 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
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$17.75In the Money
$17.90In 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
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$18.70In the Money
$19.00In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money