• LAST PRICE
    16.2800
  • TODAY'S CHANGE (%)
    Trending Down-0.7000 (-4.1225%)
  • Bid / Lots
    16.3300/ 3
  • Ask / Lots
    16.3400/ 9
  • Open / Previous Close
    16.2500 / 16.9800
  • Day Range
    Low 16.1350
    High 17.8300
  • 52 Week Range
    Low 6.6600
    High 40.3500
  • Volume
    32,668,460
    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 February 10, 2023)

  • Put Options (expires Friday February 10, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PTONIn the Money
$13.10In the Money
$13.50In 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
$12.10In the Money
$12.50In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
PTONIn the Money
$11.65In the Money
$11.90In 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
$0.02Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
16Out of the Money
PTONIn the Money
$11.15In the Money
$11.45In 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
132Out of the Money
PTONIn the Money
$10.70In the Money
$10.95In the Money
$11.45In the Money
$0.00In the Money
---In the Money
264In the Money
PTONOut of the Money
$0.00Out of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
3Out of the Money
PTONIn the Money
$10.20In the Money
$10.45In the Money
$10.00In the Money
$0.00In the Money
---In the Money
418In 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
120Out of the Money
PTONIn the Money
$9.60In the Money
$9.95In the Money
$10.00In the Money
$0.00In the Money
---In the Money
4In 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
160Out of the Money
PTONIn the Money
$9.05In the Money
$9.45In 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
$0.03Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
5Out of the Money
395Out of the Money
PTONIn the Money
$8.55In the Money
$9.00In 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
4Out of the Money
66Out of the Money
PTONIn the Money
$8.05In the Money
$8.50In the Money
$8.80In the Money
$-0.20In the Money
3In the Money
30In 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
2Out of the Money
184Out of the Money
PTONIn the Money
$7.60In the Money
$7.95In the Money
$8.42In the Money
$0.00In the Money
---In the Money
66In 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
1Out of the Money
138Out of the Money
PTONIn the Money
$7.20In the Money
$7.45In the Money
$7.75In the Money
$0.00In the Money
---In the Money
66In 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
23Out of the Money
789Out of the Money
PTONIn the Money
$6.65In the Money
$6.95In the Money
$7.22In the Money
$-0.63In the Money
11In the Money
1,242In 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
8Out of the Money
938Out of the Money
PTONIn the Money
$6.20In the Money
$6.40In the Money
$7.57In the Money
$1.07In the Money
17In the Money
249In the Money
PTONOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
110Out of the Money
2,390Out of the Money
PTONIn the Money
$5.70In the Money
$5.95In the Money
$6.30In the Money
$1.20In the Money
1In the Money
191In the Money
PTONOut of the Money
$0.00Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
3Out of the Money
778Out of the Money
PTONIn the Money
$5.15In the Money
$5.40In the Money
$5.18In the Money
$-0.48In the Money
49In the Money
227In 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
142Out of the Money
1,465Out of the Money
PTONIn the Money
$4.60In the Money
$5.00In the Money
$4.80In the Money
$-0.85In the Money
11In the Money
140In the Money
PTONOut of the Money
$0.01Out of the Money
$0.04Out of the Money
$0.01Out of the Money
$0.00Out of the Money
68Out of the Money
747Out of the Money
PTONIn the Money
$4.20In the Money
$4.45In the Money
$4.25In the Money
$-1.20In the Money
69In the Money
585In 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
101Out of the Money
1,257Out of the Money
PTONIn the Money
$3.70In the Money
$3.95In the Money
$4.84In the Money
$0.79In the Money
19In the Money
674In the Money
PTONOut of the Money
$0.03Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$0.01Out of the Money
158Out of the Money
933Out of the Money
PTONIn the Money
$3.25In the Money
$3.50In the Money
$3.22In the Money
$-0.78In the Money
17In the Money
645In the Money
PTONOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.04Out of the Money
$-0.01Out of the Money
191Out of the Money
749Out of the Money
PTONIn the Money
$2.79In the Money
$2.98In the Money
$2.87In the Money
$-0.28In the Money
33In the Money
376In the Money
PTONNear the Money
$0.06Near the Money
$0.07Near the Money
$0.06Near the Money
$-0.02Near the Money
596Near the Money
359Near the Money
PTONIn the Money
$2.28In the Money
$2.50In the Money
$2.37In the Money
$-0.44In the Money
75In the Money
314In the Money
PTONNear the Money
$0.09Near the Money
$0.10Near the Money
$0.09Near the Money
$-0.01Near the Money
695Near the Money
749Near the Money
PTONIn the Money
$1.88In the Money
$1.99In the Money
$1.94In the Money
$-0.90In the Money
52In the Money
74In the Money
PTONNear the Money
$0.14Near the Money
$0.16Near the Money
$0.15Near the Money
$0.02Near the Money
611Near the Money
822Near the Money
PTONIn the Money
$1.48In the Money
$1.56In the Money
$1.50In the Money
$-0.30In the Money
578In the Money
1,343In the Money
PTONNear the Money
$0.23Near the Money
$0.24Near the Money
$0.23Near the Money
$0.03Near the Money
2,049Near the Money
1,805Near the Money
PTONIn the Money
$1.14In the Money
$1.19In the Money
$1.16In the Money
$-0.82In the Money
271In the Money
549In the Money
PTONNear the Money
$0.36Near the Money
$0.40Near the Money
$0.38Near the Money
$0.11Near the Money
1,271Near the Money
803Near the Money
PTONUnderlying issue's last price
$0.84Underlying issue's last price
$0.90Underlying issue's last price
$0.85Underlying issue's last price
$-0.36Underlying issue's last price
676Underlying issue's last price
737Underlying issue's last price
Filter Table By Strike Price of$16.00Underlying issue's last price
PTONUnderlying issue's last price
$0.56Underlying issue's last price
$0.59Underlying issue's last price
$0.59Underlying issue's last price
$0.16Underlying issue's last price
1,733Underlying issue's last price
1,126Underlying issue's last price
PTONNear the Money
$0.61Near the Money
$0.67Near the Money
$0.65Near the Money
$-0.48Near the Money
682Near the Money
492Near the Money
PTONIn the Money
$0.83In the Money
$0.87In the Money
$0.84In the Money
$0.18In the Money
560In the Money
387In the Money
PTONNear the Money
$0.44Near the Money
$0.47Near the Money
$0.46Near the Money
$-0.23Near the Money
1,482Near the Money
10,898Near the Money
PTONIn the Money
$1.15In the Money
$1.20In the Money
$1.15In the Money
$0.28In the Money
782In the Money
678In the Money
PTONNear the Money
$0.31Near the Money
$0.35Near the Money
$0.35Near the Money
$-0.28Near the Money
572Near the Money
633Near the Money
PTONIn the Money
$1.51In the Money
$1.58In the Money
$1.54In the Money
$0.09In the Money
675In the Money
348In the Money
PTONNear the Money
$0.23Near the Money
$0.25Near the Money
$0.25Near the Money
$-0.06Near the Money
12,801Near the Money
2,846Near the Money
PTONIn the Money
$1.91In the Money
$1.99In the Money
$1.97In the Money
$0.66In the Money
226In the Money
36In the Money
PTONNear the Money
$0.16Near the Money
$0.18Near the Money
$0.17Near the Money
$-0.19Near the Money
670Near the Money
553Near the Money
PTONIn the Money
$2.31In the Money
$2.48In the Money
$2.36In the Money
$0.68In the Money
53In the Money
16In the Money
PTONNear the Money
$0.12Near the Money
$0.14Near the Money
$0.12Near the Money
$-0.12Near the Money
1,172Near the Money
130Near the Money
PTONIn the Money
$2.76In the Money
$2.91In the Money
$2.87In the Money
$0.32In the Money
80In the Money
26In the Money
PTONOut of the Money
$0.09Out of the Money
$0.10Out of the Money
$0.10Out of the Money
$-0.08Out of the Money
204Out of the Money
46Out of the Money
PTONIn the Money
$3.25In the Money
$3.50In the Money
$2.80In the Money
$0.00In the Money
---In the Money
11In the Money
PTONOut of the Money
$0.07Out of the Money
$0.08Out of the Money
$0.07Out of the Money
$-0.09Out of the Money
5,440Out of the Money
3,090Out of the Money
PTONIn the Money
$3.75In the Money
$3.95In the Money
$3.83In the Money
$0.78In the Money
94In the Money
267In the Money
PTONOut of the Money
$0.05Out of the Money
$0.06Out of the Money
$0.06Out of the Money
$-0.05Out of the Money
104Out of the Money
459Out of the Money
PTONIn the Money
$4.20In the Money
$4.45In the Money
$3.75In the Money
$-0.10In the Money
3In the Money
1In the Money
PTONOut of the Money
$0.04Out of the Money
$0.05Out of the Money
$0.05Out of the Money
$-0.11Out of the Money
545Out of the Money
2,427Out of the Money
PTONIn the Money
$4.70In the Money
$4.90In the Money
$4.75In the Money
$0.10In the Money
15In the Money
5In the Money
PTONOut of the Money
$0.02Out of the Money
$0.04Out of the Money
$0.04Out of the Money
$-0.08Out of the Money
212Out of the Money
287Out of the Money
PTONIn the Money
$5.20In the Money
$5.45In 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
$-0.06Out of the Money
66Out of the Money
298Out of the Money
PTONIn the Money
$5.65In the Money
$5.90In the Money
$5.15In the Money
$0.32In the Money
2In the Money
2In the Money
PTONOut of the Money
$0.00Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.06Out of the Money
34Out of the Money
34Out of the Money
PTONIn the Money
$6.15In the Money
$6.45In 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
$0.07Out of the Money
$0.03Out of the Money
24Out of the Money
30Out of the Money
PTONIn the Money
$6.65In the Money
$6.95In 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
$0.05Out of the Money
$0.05Out of the Money
$0.05Out of the Money
2Out of the Money
---Out of the Money
PTONIn the Money
$7.15In 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
$0.03Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
222Out of the Money
1Out of the Money
PTONIn the Money
$7.60In the Money
$7.90In the Money
$7.15In the Money
$7.15In the Money
3In the Money
---In the Money
PTONOut of the Money
$0.00Out of the Money
$0.14Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$8.15In the Money
$8.35In 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
$0.03Out of the Money
$0.03Out of the Money
$0.00Out of the Money
101Out of the Money
3Out of the Money
PTONIn the Money
$8.65In the Money
$8.90In 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
$0.06Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$9.15In the Money
$9.35In 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
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$9.65In 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
$1.54Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$10.65In the Money
$10.95In 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
$1.59Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$11.65In the Money
$11.95In 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
$1.54Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$12.65In the Money
$12.90In 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
$0.05Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$13.55In the Money
$13.95In the Money
$13.60In the Money
$0.10In the Money
5In the Money
18In the Money