• LAST PRICE
    6.9300
  • TODAY'S CHANGE (%)
    Trending Down-0.1200 (-1.7021%)
  • Bid / Lots
    6.9500/ 3
  • Ask / Lots
    6.9700/ 23
  • Open / Previous Close
    7.0100 / 7.0500
  • Day Range
    Low 6.8550
    High 7.2950
  • 52 Week Range
    Low 6.8200
    High 99.3600
  • Volume
    13,325,031
    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 October 07, 2022)

  • Put Options (expires Friday October 07, 2022)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PTONIn the Money
$5.85In the Money
$6.10In 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
1Out of the Money
PTONIn the Money
$4.85In 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
46Out 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
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
46Out of the Money
PTONIn the Money
$3.90In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$3.40In the Money
$3.60In the Money
$3.80In the Money
$3.80In the Money
1In 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
$2.89In the Money
$3.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONNear the Money
$0.00Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
12Near the Money
17Near the Money
PTONIn the Money
$2.42In the Money
$2.54In the Money
$2.69In the Money
$2.69In the Money
1In the Money
---In the Money
PTONNear the Money
$0.00Near the Money
$0.02Near the Money
$0.02Near the Money
$0.01Near the Money
52Near the Money
1Near the Money
PTONIn the Money
$1.83In the Money
$2.08In the Money
$1.95In the Money
$-0.07In the Money
6In the Money
15In the Money
PTONNear the Money
$0.02Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.01Near the Money
171Near the Money
123Near the Money
PTONIn the Money
$1.45In the Money
$1.56In the Money
$1.65In the Money
$0.11In the Money
19In the Money
1In the Money
PTONNear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$-0.01Near the Money
54Near the Money
911Near the Money
PTONIn the Money
$1.03In the Money
$1.06In the Money
$1.04In the Money
$-0.11In the Money
8In the Money
7In the Money
PTONNear the Money
$0.10Near the Money
$0.12Near the Money
$0.11Near the Money
$-0.06Near the Money
302Near the Money
350Near the Money
PTONUnderlying issue's last price
$0.66Underlying issue's last price
$0.69Underlying issue's last price
$0.68Underlying issue's last price
$-0.15Underlying issue's last price
135Underlying issue's last price
93Underlying issue's last price
Filter Table By Strike Price of$6.50Underlying issue's last price
PTONUnderlying issue's last price
$0.23Underlying issue's last price
$0.24Underlying issue's last price
$0.23Underlying issue's last price
$-0.06Underlying issue's last price
190Underlying issue's last price
553Underlying issue's last price
PTONNear the Money
$0.39Near the Money
$0.40Near the Money
$0.40Near the Money
$-0.14Near the Money
775Near the Money
331Near the Money
PTONIn the Money
$0.45In the Money
$0.47In the Money
$0.45In the Money
$-0.06In the Money
1,185In the Money
515In the Money
PTONNear the Money
$0.21Near the Money
$0.23Near the Money
$0.23Near the Money
$-0.11Near the Money
1,627Near the Money
1,086Near the Money
PTONIn the Money
$0.77In the Money
$0.79In the Money
$0.78In the Money
$-0.02In the Money
327In the Money
488In the Money
PTONNear the Money
$0.12Near the Money
$0.13Near the Money
$0.13Near the Money
$-0.09Near the Money
884Near the Money
2,608Near the Money
PTONIn the Money
$1.16In the Money
$1.21In the Money
$1.15In the Money
$-0.02In the Money
220In the Money
741In the Money
PTONNear the Money
$0.07Near the Money
$0.08Near the Money
$0.08Near the Money
$-0.06Near the Money
370Near the Money
746Near the Money
PTONIn the Money
$1.59In the Money
$1.68In the Money
$1.44In the Money
$-0.15In the Money
20In the Money
505In the Money
PTONNear the Money
$0.05Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.04Near the Money
349Near the Money
756Near the Money
PTONIn the Money
$2.08In the Money
$2.14In the Money
$2.10In the Money
$0.07In the Money
71In the Money
321In the Money
PTONNear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.03Near the Money
77Near the Money
1,295Near the Money
PTONIn the Money
$2.58In the Money
$2.62In the Money
$2.57In the Money
$-0.07In the Money
26In the Money
267In the Money
PTONOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.02Out of the Money
130Out of the Money
841Out of the Money
PTONIn the Money
$3.05In the Money
$3.15In the Money
$3.06In the Money
$0.01In the Money
5In the Money
165In 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
84Out of the Money
1,531Out of the Money
PTONIn the Money
$3.50In the Money
$3.65In the Money
$3.50In the Money
$0.00In the Money
---In the Money
183In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
55Out of the Money
580Out of the Money
PTONIn the Money
$4.00In the Money
$4.10In the Money
$4.10In the Money
$0.35In the Money
10In the Money
59In the Money
PTONOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
166Out of the Money
PTONIn the Money
$4.50In the Money
$4.60In the Money
$4.28In the Money
$0.38In the Money
1In the Money
71In the Money
PTONOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.01Out of the Money
5Out of the Money
1,514Out of the Money
PTONIn the Money
$5.00In the Money
$5.20In the Money
$4.38In the Money
$0.00In the Money
---In the Money
28In 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
1Out of the Money
283Out of the Money
PTONIn the Money
$5.45In the Money
$5.65In the Money
$5.25In the Money
$0.00In the Money
---In the Money
102In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
6Out of the Money
442Out of the Money
PTONIn the Money
$5.95In the Money
$6.20In the Money
$5.32In the Money
$0.00In the Money
---In the Money
26In 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
126Out of the Money
PTONIn the Money
$6.45In the Money
$6.75In the Money
$5.72In the Money
$0.00In the Money
---In the Money
4In 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
211Out of the Money
PTONIn the Money
$6.90In the Money
$7.30In the Money
$6.25In the Money
$0.00In the Money
---In the Money
18In 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
42Out of the Money
PTONIn the Money
$7.45In the Money
$7.75In the Money
$4.55In 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
$0.02Out of the Money
$0.00Out of the Money
1Out of the Money
226Out of the Money
PTONIn the Money
$7.95In the Money
$8.25In the Money
$8.15In 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
$0.19Out of the Money
$0.00Out of the Money
---Out of the Money
107Out of the Money
PTONIn the Money
$8.45In the Money
$8.70In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
11Out of the Money
PTONIn the Money
$8.95In the Money
$9.20In the Money
$9.15In the Money
$0.00In the Money
---In the Money
8In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
PTONIn the Money
$9.50In the Money
$9.75In 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
$0.03Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
72Out of the Money
PTONIn the Money
$10.00In the Money
$10.20In 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
$0.03Out of the Money
$0.08Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$10.45In the Money
$10.90In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
12Out of the Money
PTONIn the Money
$10.95In the Money
$11.30In 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
$0.03Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
29Out of the Money
PTONIn the Money
$11.30In the Money
$11.85In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$12.00In the Money
$12.10In 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
$0.03Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
18Out of the Money
PTONIn the Money
$13.00In the Money
$13.20In 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
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
30Out of the Money
PTONIn the Money
$13.85In the Money
$14.35In 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
$0.11Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$14.95In the Money
$15.30In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$15.90In the Money
$16.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money