• LAST PRICE
    12.6500
  • TODAY'S CHANGE (%)
    Trending Up0.8500 (7.2034%)
  • Bid / Lots
    12.6500/ 1
  • Ask / Lots
    12.7000/ 3
  • Open / Previous Close
    11.7700 / 11.8000
  • Day Range
    Low 11.6500
    High 12.9900
  • 52 Week Range
    Low 6.6600
    High 40.3500
  • Volume
    16,963,177
    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 03, 2023)

  • Put Options (expires Friday February 03, 2023)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PTONIn the Money
$9.55In the Money
$10.05In 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
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
5Out of the Money
PTONIn the Money
$9.05In the Money
$9.55In the Money
$8.10In the Money
$0.00In the Money
---In the Money
2In 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
$8.55In the Money
$8.75In 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
$0.02Out of the Money
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
19Out of the Money
PTONIn the Money
$8.05In the Money
$8.35In the Money
$7.10In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$7.55In the Money
$8.05In the Money
$6.64In 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
$0.03Out of the Money
$0.00Out of the Money
---Out of the Money
157Out of the Money
PTONIn the Money
$7.00In the Money
$7.45In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
516Out of the Money
PTONIn the Money
$6.50In the Money
$6.90In 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
$0.01Out of the Money
$-0.01Out of the Money
10Out of the Money
471Out of the Money
PTONIn the Money
$6.00In the Money
$6.40In the Money
$4.43In 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
$-0.03Out of the Money
71Out of the Money
226Out of the Money
PTONIn the Money
$5.60In the Money
$5.80In the Money
$4.30In the Money
$0.00In the Money
---In the Money
3In the Money
PTONOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.03Out of the Money
24Out of the Money
528Out of the Money
PTONIn the Money
$5.10In the Money
$5.35In the Money
$4.15In the Money
$0.00In the Money
---In the Money
115In the Money
PTONOut of the Money
$0.03Out of the Money
$0.06Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
17Out of the Money
192Out of the Money
PTONIn the Money
$4.60In the Money
$4.85In the Money
$3.65In the Money
$0.00In the Money
---In the Money
267In the Money
PTONOut of the Money
$0.05Out of the Money
$0.08Out of the Money
$0.06Out of the Money
$-0.02Out of the Money
131Out of the Money
394Out of the Money
PTONIn the Money
$4.10In the Money
$4.40In the Money
$3.36In the Money
$0.00In the Money
---In the Money
13In the Money
PTONOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.07Out of the Money
$-0.05Out of the Money
36Out of the Money
531Out of the Money
PTONIn the Money
$3.70In the Money
$3.95In the Money
$2.87In the Money
$0.00In the Money
---In the Money
99In the Money
PTONOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$-0.06Out of the Money
429Out of the Money
5,673Out of the Money
PTONIn the Money
$3.25In the Money
$3.40In the Money
$3.40In the Money
$0.90In the Money
27In the Money
1,142In the Money
PTONOut of the Money
$0.15Out of the Money
$0.18Out of the Money
$0.17Out of the Money
$-0.08Out of the Money
130Out of the Money
581Out of the Money
PTONIn the Money
$2.78In the Money
$2.98In the Money
$3.07In the Money
$0.99In the Money
163In the Money
381In the Money
PTONNear the Money
$0.24Near the Money
$0.26Near the Money
$0.25Near the Money
$-0.09Near the Money
328Near the Money
1,049Near the Money
PTONIn the Money
$2.43In the Money
$2.64In the Money
$2.49In the Money
$0.80In the Money
161In the Money
808In the Money
PTONNear the Money
$0.33Near the Money
$0.35Near the Money
$0.35Near the Money
$-0.17Near the Money
102Near the Money
538Near the Money
PTONIn the Money
$2.09In the Money
$2.18In the Money
$2.29In the Money
$0.78In the Money
394In the Money
560In the Money
PTONNear the Money
$0.46Near the Money
$0.51Near the Money
$0.46Near the Money
$-0.24Near the Money
196Near the Money
706Near the Money
PTONIn the Money
$1.76In the Money
$1.84In the Money
$1.95In the Money
$0.77In the Money
290In the Money
1,143In the Money
PTONNear the Money
$0.64Near the Money
$0.68Near the Money
$0.58Near the Money
$-0.32Near the Money
227Near the Money
675Near the Money
PTONIn the Money
$1.49In the Money
$1.54In the Money
$1.53In the Money
$0.59In the Money
262In the Money
1,147In the Money
PTONNear the Money
$0.84Near the Money
$0.89Near the Money
$0.88Near the Money
$-0.36Near the Money
1,453Near the Money
506Near the Money
PTONUnderlying issue's last price
$1.24Underlying issue's last price
$1.28Underlying issue's last price
$1.26Underlying issue's last price
$0.50Underlying issue's last price
988Underlying issue's last price
711Underlying issue's last price
Filter Table By Strike Price of$12.50Underlying issue's last price
PTONUnderlying issue's last price
$1.09Underlying issue's last price
$1.13Underlying issue's last price
$1.11Underlying issue's last price
$-0.35Underlying issue's last price
475Underlying issue's last price
98Underlying issue's last price
PTONNear the Money
$1.02Near the Money
$1.07Near the Money
$1.04Near the Money
$0.46Near the Money
1,520Near the Money
1,709Near the Money
PTONIn the Money
$1.38In the Money
$1.41In the Money
$1.38In the Money
$-0.49In the Money
644In the Money
45In the Money
PTONNear the Money
$0.85Near the Money
$0.88Near the Money
$0.85Near the Money
$0.41Near the Money
3,065Near the Money
112Near the Money
PTONIn the Money
$1.67In the Money
$1.73In the Money
$1.69In the Money
$-0.56In the Money
53In the Money
4In the Money
PTONNear the Money
$0.66Near the Money
$0.72Near the Money
$0.70Near the Money
$0.36Near the Money
883Near the Money
395Near the Money
PTONIn the Money
$2.01In the Money
$2.06In the Money
$2.05In the Money
$-0.59In the Money
18In the Money
64In the Money
PTONNear the Money
$0.53Near the Money
$0.58Near the Money
$0.58Near the Money
$0.30Near the Money
833Near the Money
1,462Near the Money
PTONIn the Money
$2.33In the Money
$2.45In the Money
$3.25In the Money
$0.00In the Money
---In the Money
7In the Money
PTONNear the Money
$0.42Near the Money
$0.49Near the Money
$0.46Near the Money
$0.24Near the Money
1,185Near the Money
411Near the Money
PTONIn the Money
$2.75In the Money
$2.84In the Money
$2.65In the Money
$-4.45In the Money
20In the Money
10In the Money
PTONNear the Money
$0.34Near the Money
$0.39Near the Money
$0.35Near the Money
$0.19Near the Money
145Near the Money
14Near the Money
PTONIn the Money
$3.15In the Money
$3.30In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
$0.27Out of the Money
$0.32Out of the Money
$0.28Out of the Money
$0.12Out of the Money
183Out of the Money
84Out of the Money
PTONIn the Money
$3.55In the Money
$3.80In the Money
$4.40In the Money
$0.00In the Money
---In the Money
2In the Money
PTONOut of the Money
$0.22Out of the Money
$0.25Out of the Money
$0.23Out of the Money
$0.10Out of the Money
227Out of the Money
8Out of the Money
PTONIn the Money
$4.00In the Money
$4.15In the Money
$3.90In the Money
$-1.65In the Money
18In the Money
17In the Money
PTONOut of the Money
$0.17Out of the Money
$0.21Out of the Money
$0.22Out of the Money
$0.13Out of the Money
585Out of the Money
369Out of the Money
PTONIn the Money
$4.40In the Money
$4.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
$0.14Out of the Money
$0.17Out of the Money
$0.10Out of the Money
$0.01Out of the Money
3Out of the Money
75Out of the Money
PTONIn the Money
$4.95In the Money
$5.10In the Money
$6.55In the Money
$0.00In the Money
---In the Money
5In the Money
PTONOut of the Money
$0.12Out of the Money
$0.14Out of the Money
$0.15Out of the Money
$0.10Out of the Money
7Out of the Money
72Out of the Money
PTONIn the Money
$5.35In the Money
$5.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
$0.10Out of the Money
$0.12Out of the Money
$0.12Out of the Money
$0.07Out of the Money
3Out of the Money
14Out of the Money
PTONIn the Money
$5.90In the Money
$6.20In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
$0.08Out of the Money
$0.10Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PTONIn the Money
$6.25In the Money
$6.60In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
$0.07Out of the Money
$0.09Out of the Money
$0.08Out of the Money
$0.04Out of the Money
2Out of the Money
201Out of the Money
PTONIn the Money
$6.80In the Money
$7.10In the Money
$8.00In the Money
$0.00In the Money
---In the Money
2In the Money
PTONOut of the Money
$0.06Out of the Money
$0.08Out of the Money
$0.08Out of the Money
$0.06Out of the Money
13Out of the Money
29Out of the Money
PTONIn the Money
$7.35In the Money
$7.60In the Money
$9.20In the Money
$0.00In the Money
---In the Money
4In the Money
PTONOut of the Money
$0.01Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.03Out of the Money
4Out of the Money
60Out of the Money
PTONIn the Money
$7.80In the Money
$8.05In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
$0.05Out of the Money
$0.07Out of the Money
$0.06Out of the Money
$0.06Out of the Money
21Out of the Money
---Out of the Money
PTONIn the Money
$8.15In the Money
$8.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money