• LAST PRICE
    11.7700
  • TODAY'S CHANGE (%)
    Trending Up0.3900 (3.4271%)
  • Bid / Lots
    11.7100/ 3
  • Ask / Lots
    11.7600/ 5
  • Open / Previous Close
    11.4900 / 11.3800
  • Day Range
    Low 10.9900
    High 11.8600
  • 52 Week Range
    Low 6.6600
    High 46.5000
  • Volume
    11,875,612
    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
$9.70In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PTONIn the Money
$9.20In the Money
$9.35In the Money
$8.00In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$8.70In the Money
$8.90In the Money
$7.60In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$8.20In the Money
$8.35In the Money
$7.10In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$7.70In the Money
$7.90In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
130Out of the Money
PTONIn the Money
$7.20In the Money
$7.35In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
13Out of the Money
PTONIn the Money
$6.70In the Money
$6.85In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
74Out of the Money
PTONIn the Money
$6.20In the Money
$6.40In the Money
$5.65In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
17Out of the Money
PTONIn the Money
$5.65In the Money
$5.90In the Money
$5.00In the Money
$0.00In the Money
---In the Money
12In 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
198Out of the Money
PTONIn the Money
$5.15In the Money
$5.40In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
172Out of the Money
PTONIn the Money
$4.70In the Money
$4.85In the Money
$4.25In the Money
$0.10In the Money
2In the Money
80In 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
218Out of the Money
PTONIn the Money
$4.20In the Money
$4.35In the Money
$2.98In the Money
$0.00In the Money
---In the Money
147In 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
1,638Out of the Money
PTONIn the Money
$3.70In the Money
$3.85In the Money
$3.65In the Money
$0.45In the Money
74In the Money
352In 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
976Out of the Money
PTONIn the Money
$3.20In the Money
$3.35In the Money
$2.73In the Money
$0.38In the Money
3In the Money
140In the Money
PTONOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
3Out of the Money
1,481Out of the Money
PTONIn the Money
$2.71In the Money
$2.83In the Money
$2.80In the Money
$0.51In the Money
52In the Money
198In the Money
PTONNear the Money
$0.00Near the Money
$0.02Near the Money
$0.02Near the Money
$0.00Near the Money
261Near the Money
2,464Near the Money
PTONIn the Money
$2.15In the Money
$2.36In the Money
$2.28In the Money
$0.45In the Money
6In the Money
952In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.02Near the Money
210Near the Money
1,483Near the Money
PTONIn the Money
$1.74In the Money
$1.83In the Money
$1.80In the Money
$0.40In the Money
151In the Money
1,538In the Money
PTONNear the Money
$0.00Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.03Near the Money
845Near the Money
3,046Near the Money
PTONIn the Money
$1.23In the Money
$1.35In the Money
$1.35In the Money
$0.43In the Money
192In the Money
1,891In the Money
PTONNear the Money
$0.01Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.07Near the Money
441Near the Money
931Near the Money
PTONIn the Money
$0.78In the Money
$0.80In the Money
$0.81In the Money
$0.26In the Money
2,907In the Money
3,606In the Money
PTONNear the Money
$0.04Near the Money
$0.05Near the Money
$0.05Near the Money
$-0.13Near the Money
1,368Near the Money
1,586Near the Money
PTONUnderlying issue's last price
$0.39Underlying issue's last price
$0.43Underlying issue's last price
$0.43Underlying issue's last price
$0.23Underlying issue's last price
809Underlying issue's last price
1,842Underlying issue's last price
Filter Table By Strike Price of$11.50Underlying issue's last price
PTONUnderlying issue's last price
$0.14Underlying issue's last price
$0.16Underlying issue's last price
$0.15Underlying issue's last price
$-0.26Underlying issue's last price
3,739Underlying issue's last price
197Underlying issue's last price
PTONNear the Money
$0.15Near the Money
$0.18Near the Money
$0.16Near the Money
$0.03Near the Money
7,641Near the Money
6,017Near the Money
PTONIn the Money
$0.38In the Money
$0.42In the Money
$0.39In the Money
$-0.39In the Money
634In the Money
101In the Money
PTONNear the Money
$0.05Near the Money
$0.08Near the Money
$0.07Near the Money
$0.02Near the Money
250Near the Money
1,939Near the Money
PTONIn the Money
$0.75In the Money
$0.87In 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
$0.02Near the Money
$-0.01Near the Money
143Near the Money
1,692Near the Money
PTONIn the Money
$1.22In the Money
$1.31In the Money
$1.53In the Money
$-0.35In the Money
13In the Money
224In the Money
PTONNear the Money
$0.01Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.01Near the Money
171Near the Money
480Near the Money
PTONIn the Money
$1.64In the Money
$1.83In the Money
$2.32In the Money
$0.00In the Money
---In the Money
11In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.01Near the Money
$0.00Near the Money
2Near the Money
85Near the Money
PTONIn the Money
$2.17In the Money
$2.34In the Money
$2.30In the Money
$-1.73In the Money
1In the Money
1In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.02Near the Money
$0.00Near the Money
---Near the Money
335Near the Money
PTONIn the Money
$2.60In the Money
$2.93In the Money
$2.98In the Money
$2.98In the Money
4In 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
161Out of the Money
PTONIn the Money
$3.10In the Money
$3.30In 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
$3.65In the Money
$3.80In 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
52Out of the Money
PTONIn the Money
$4.20In the Money
$4.30In the Money
$6.20In 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
$4.65In the Money
$4.80In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
112Out of the Money
PTONIn the Money
$5.15In the Money
$5.30In 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
$5.65In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$6.20In 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
$0.03Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$6.65In the Money
$6.80In 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
$0.02Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$7.15In 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
$0.01Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
50Out of the Money
PTONIn the Money
$7.65In the Money
$7.85In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
45Out of the Money
PTONIn the Money
$8.15In the Money
$8.30In the Money
$8.45In the Money
$-1.64In the Money
2In the Money
---In the Money