• LAST PRICE
    15.7600
  • TODAY'S CHANGE (%)
    Trending Down-0.0300 (-0.1900%)
  • Bid / Lots
    15.6500/ 1
  • Ask / Lots
    15.7600/ 30
  • Open / Previous Close
    15.7200 / 15.7900
  • Day Range
    Low 15.4199
    High 16.2400
  • 52 Week Range
    Low 6.6600
    High 40.3500
  • Volume
    20,432,896
    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 February 10, 2023)

  • Put Options (expires Friday February 10, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PTONIn the Money
$12.70In the Money
$12.85In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$11.70In the Money
$11.90In the Money
$8.50In 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
$0.00Out of the Money
---Out of the Money
101Out of the Money
PTONIn the Money
$11.20In the Money
$11.40In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
PTONIn the Money
$10.70In the Money
$10.85In 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
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
132Out of the Money
PTONIn the Money
$10.20In the Money
$10.35In the Money
$9.85In the Money
$0.00In the Money
---In the Money
263In 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
3Out of the Money
PTONIn the Money
$9.70In the Money
$9.85In the Money
$9.75In the Money
$0.00In the Money
3In the Money
418In 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
120Out of the Money
PTONIn the Money
$9.20In the Money
$9.35In the Money
$9.20In the Money
$0.00In the Money
---In the Money
14In 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
160Out of the Money
PTONIn the Money
$8.70In the Money
$8.85In the Money
$9.85In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
397Out of the Money
PTONIn the Money
$8.20In the Money
$8.35In the Money
$9.55In 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
66Out of the Money
PTONIn the Money
$7.70In the Money
$7.85In the Money
$7.75In the Money
$0.30In the Money
1In the Money
35In 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
184Out of the Money
PTONIn the Money
$7.15In the Money
$7.35In the Money
$7.35In the Money
$-1.07In the Money
2In the Money
66In 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
137Out of the Money
PTONIn the Money
$6.70In the Money
$6.85In the Money
$6.38In the Money
$0.00In the Money
---In the Money
62In 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
765Out of the Money
PTONIn the Money
$6.20In the Money
$6.35In the Money
$6.28In the Money
$-0.94In the Money
1In the Money
1,241In 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
934Out of the Money
PTONIn the Money
$5.70In the Money
$5.85In the Money
$5.77In the Money
$0.17In the Money
1In the Money
265In 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
70Out of the Money
2,368Out of the Money
PTONIn the Money
$5.20In the Money
$5.35In the Money
$5.33In the Money
$0.38In the Money
1In the Money
191In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$0.01Out of the Money
13Out of the Money
763Out of the Money
PTONIn the Money
$4.70In the Money
$4.85In the Money
$4.84In the Money
$0.44In the Money
5In the Money
226In 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
2Out of the Money
2,674Out of the Money
PTONIn the Money
$4.20In the Money
$4.35In the Money
$4.14In the Money
$0.22In the Money
11In the Money
140In 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
782Out of the Money
PTONIn the Money
$3.70In the Money
$3.85In the Money
$3.75In the Money
$0.35In the Money
26In the Money
594In 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
4Out of the Money
1,429Out of the Money
PTONIn the Money
$3.20In the Money
$3.35In the Money
$3.37In the Money
$0.58In the Money
1In the Money
670In 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
1,258Out of the Money
844Out of the Money
PTONIn the Money
$2.65In the Money
$2.88In the Money
$2.78In the Money
$0.35In the Money
230In the Money
686In the Money
PTONNear the Money
$0.01Near the Money
$0.02Near the Money
$0.02Near the Money
$-0.01Near the Money
238Near the Money
1,052Near the Money
PTONIn the Money
$2.25In the Money
$2.42In the Money
$2.25In the Money
$0.02In the Money
102In the Money
380In the Money
PTONNear the Money
$0.02Near the Money
$0.03Near the Money
$0.02Near the Money
$-0.04Near the Money
34Near the Money
966Near the Money
PTONIn the Money
$1.77In the Money
$2.00In the Money
$2.01In the Money
$0.13In the Money
13In the Money
348In the Money
PTONNear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$-0.02Near the Money
381Near the Money
1,563Near the Money
PTONIn the Money
$1.31In the Money
$1.42In the Money
$1.44In the Money
$-0.04In the Money
3In the Money
127In the Money
PTONNear the Money
$0.09Near the Money
$0.12Near the Money
$0.11Near the Money
$-0.06Near the Money
458Near the Money
1,163Near the Money
PTONIn the Money
$0.93In the Money
$1.03In the Money
$0.93In the Money
$-0.27In the Money
208In the Money
1,553In the Money
PTONNear the Money
$0.19Near the Money
$0.23Near the Money
$0.21Near the Money
$-0.08Near the Money
1,980Near the Money
3,426Near the Money
PTONUnderlying issue's last price
$0.62Underlying issue's last price
$0.66Underlying issue's last price
$0.74Underlying issue's last price
$-0.01Underlying issue's last price
541Underlying issue's last price
840Underlying issue's last price
Filter Table By Strike Price of$15.50Underlying issue's last price
PTONUnderlying issue's last price
$0.38Underlying issue's last price
$0.41Underlying issue's last price
$0.38Underlying issue's last price
$-0.06Underlying issue's last price
730Underlying issue's last price
995Underlying issue's last price
PTONNear the Money
$0.40Near the Money
$0.44Near the Money
$0.46Near the Money
$-0.08Near the Money
799Near the Money
820Near the Money
PTONIn the Money
$0.64In the Money
$0.68In the Money
$0.60In the Money
$-0.13In the Money
1,032In the Money
1,789In the Money
PTONNear the Money
$0.24Near the Money
$0.29Near the Money
$0.27Near the Money
$-0.11Near the Money
1,622Near the Money
937Near the Money
PTONIn the Money
$0.99In the Money
$1.03In the Money
$1.02In the Money
$0.01In the Money
445In the Money
370In the Money
PTONNear the Money
$0.15Near the Money
$0.19Near the Money
$0.20Near the Money
$-0.04Near the Money
755Near the Money
11,384Near the Money
PTONIn the Money
$1.38In the Money
$1.45In the Money
$1.30In the Money
$-0.12In the Money
42In the Money
590In the Money
PTONNear the Money
$0.10Near the Money
$0.12Near the Money
$0.11Near the Money
$-0.05Near the Money
232Near the Money
911Near the Money
PTONIn the Money
$1.73In the Money
$1.89In the Money
$1.61In the Money
$-0.43In the Money
10In the Money
380In the Money
PTONNear the Money
$0.06Near the Money
$0.08Near the Money
$0.08Near the Money
$-0.02Near the Money
1,981Near the Money
10,512Near the Money
PTONIn the Money
$2.26In the Money
$2.41In the Money
$2.25In the Money
$-0.49In the Money
112In the Money
130In the Money
PTONNear the Money
$0.04Near the Money
$0.05Near the Money
$0.06Near the Money
$-0.02Near the Money
53Near the Money
696Near the Money
PTONIn the Money
$2.72In the Money
$2.89In the Money
$2.70In the Money
$-0.30In the Money
10In the Money
27In the Money
PTONOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.02Out of the Money
182Out of the Money
774Out of the Money
PTONIn the Money
$3.20In the Money
$3.35In the Money
$3.72In the Money
$0.00In the Money
---In the Money
54In the Money
PTONOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
169Out of the Money
205Out of the Money
PTONIn the Money
$3.70In the Money
$3.90In the Money
$3.85In the Money
$-0.15In the Money
1In the Money
14In 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
855Out of the Money
4,888Out of the Money
PTONIn the Money
$4.20In the Money
$4.40In the Money
$4.30In the Money
$0.00In the Money
---In the Money
178In 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
30Out of the Money
386Out of the Money
PTONIn the Money
$4.65In the Money
$4.80In the Money
$4.45In the Money
$0.70In the Money
5In the Money
4In the Money
PTONOut of the Money
$0.00Out of the Money
$0.06Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
359Out of the Money
3,068Out of the Money
PTONIn the Money
$5.15In the Money
$5.35In the Money
$5.05In the Money
$0.00In the Money
---In the Money
19In 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
494Out of the Money
PTONIn the Money
$5.70In the Money
$5.85In 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
$0.01Out of the Money
$0.00Out of the Money
2Out of the Money
349Out of the Money
PTONIn the Money
$6.15In the Money
$6.30In the Money
$5.15In the Money
$0.00In the Money
---In the Money
2In 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
17Out of the Money
PTONIn the Money
$6.55In the Money
$6.85In 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
$0.03Out of the Money
$0.07Out of the Money
$0.00Out of the Money
---Out of the Money
40Out of the Money
PTONIn the Money
$7.15In the Money
$7.30In the Money
$7.45In the Money
$0.00In the Money
---In the Money
2In 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
2Out of the Money
PTONIn the Money
$7.65In the Money
$7.80In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
84Out of the Money
PTONIn the Money
$8.15In the Money
$8.35In the Money
$7.15In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$8.65In the Money
$8.85In the Money
$8.95In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
104Out of the Money
PTONIn the Money
$9.15In the Money
$9.30In 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
$0.52Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$9.65In the Money
$9.80In 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
$0.53Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$10.15In the Money
$10.30In the Money
$10.17In the Money
$-0.04In the Money
20In the Money
20In 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
$11.15In the Money
$11.30In the Money
$11.25In the Money
$11.25In the Money
1In 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
$12.15In the Money
$12.30In 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
$0.08Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$13.15In the Money
$13.35In the Money
$13.25In the Money
$13.25In the Money
1In 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
$14.15In the Money
$14.30In the Money
$13.60In the Money
$0.00In the Money
---In the Money
13In the Money