• LAST PRICE
    15.4300
  • TODAY'S CHANGE (%)
    Trending Down-0.3300 (-2.0939%)
  • Bid / Lots
    15.4400/ 1
  • Ask / Lots
    15.5000/ 9
  • Open / Previous Close
    15.4750 / 15.7600
  • Day Range
    Low 15.0500
    High 15.7600
  • 52 Week Range
    Low 6.6600
    High 40.3500
  • Volume
    10,016,812
    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
$12.30In the Money
$12.50In the Money
$12.30In the Money
$12.30In the Money
3In 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
$11.30In the Money
$11.50In 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
$0.01Out of the Money
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
101Out of the Money
PTONIn the Money
$10.75In the Money
$11.00In 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
$10.30In the Money
$10.50In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
132Out of the Money
PTONIn the Money
$9.80In the Money
$10.00In 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
$9.30In the Money
$9.50In the Money
$9.75In the Money
$0.00In the Money
---In 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
$8.80In the Money
$9.00In 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
$8.30In the Money
$8.50In 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
$7.80In the Money
$8.00In 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
---Out of the Money
66Out of the Money
PTONIn the Money
$7.30In the Money
$7.50In the Money
$7.75In the Money
$0.00In the Money
---In the Money
34In 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
$6.80In the Money
$7.00In the Money
$7.35In the Money
$0.00In the Money
---In 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
$6.30In the Money
$6.50In 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
$5.80In the Money
$6.00In the Money
$5.75In the Money
$-0.53In the Money
31In the Money
1,240In 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
$5.35In the Money
$5.50In the Money
$5.59In the Money
$-0.18In the Money
11In the Money
264In 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
2,434Out of the Money
PTONIn the Money
$4.85In the Money
$5.00In the Money
$5.10In the Money
$-0.23In the Money
7In the Money
191In 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
764Out of the Money
PTONIn the Money
$4.35In the Money
$4.50In the Money
$4.62In the Money
$-0.22In the Money
6In the Money
227In 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
2,674Out of the Money
PTONIn the Money
$3.85In the Money
$4.00In the Money
$4.14In the Money
$0.00In the Money
---In the Money
129In 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
782Out of the Money
PTONIn the Money
$3.35In the Money
$3.50In the Money
$3.65In the Money
$-0.10In the Money
3In the Money
591In 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
11Out of the Money
1,428Out of the Money
PTONIn the Money
$2.84In the Money
$2.99In the Money
$3.37In the Money
$0.00In the Money
---In the Money
669In the Money
PTONNear the Money
$0.00Near the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
10Near the Money
1,605Near the Money
PTONIn the Money
$2.35In the Money
$2.60In the Money
$2.50In the Money
$-0.28In the Money
6In the Money
484In the Money
PTONNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.01Near the Money
33Near the Money
1,153Near the Money
PTONIn the Money
$1.89In the Money
$2.05In the Money
$2.25In the Money
$0.00In the Money
---In the Money
377In the Money
PTONNear the Money
$0.02Near the Money
$0.05Near the Money
$0.03Near the Money
$0.01Near the Money
63Near the Money
967Near the Money
PTONIn the Money
$1.43In the Money
$1.61In the Money
$1.67In the Money
$-0.34In the Money
47In the Money
337In the Money
PTONNear the Money
$0.05Near the Money
$0.06Near the Money
$0.06Near the Money
$0.00Near the Money
571Near the Money
1,492Near the Money
PTONIn the Money
$0.99In the Money
$1.08In the Money
$1.11In the Money
$-0.33In the Money
40In the Money
128In the Money
PTONNear the Money
$0.11Near the Money
$0.13Near the Money
$0.11Near the Money
$0.00Near the Money
515Near the Money
1,046Near the Money
PTONUnderlying issue's last price
$0.64Underlying issue's last price
$0.73Underlying issue's last price
$0.79Underlying issue's last price
$-0.14Underlying issue's last price
148Underlying issue's last price
1,555Underlying issue's last price
Filter Table By Strike Price of$15.00Underlying issue's last price
PTONUnderlying issue's last price
$0.25Underlying issue's last price
$0.27Underlying issue's last price
$0.25Underlying issue's last price
$0.04Underlying issue's last price
1,048Underlying issue's last price
3,211Underlying issue's last price
PTONNear the Money
$0.40Near the Money
$0.44Near the Money
$0.42Near the Money
$-0.32Near the Money
523Near the Money
831Near the Money
PTONIn the Money
$0.46In the Money
$0.51In the Money
$0.42In the Money
$0.04In the Money
1,139In the Money
1,072In the Money
PTONNear the Money
$0.22Near the Money
$0.26Near the Money
$0.24Near the Money
$-0.22Near the Money
2,978Near the Money
991Near the Money
PTONIn the Money
$0.79In the Money
$0.83In the Money
$0.75In the Money
$0.15In the Money
646In the Money
1,891In the Money
PTONNear the Money
$0.13Near the Money
$0.14Near the Money
$0.16Near the Money
$-0.11Near the Money
653Near the Money
1,719Near the Money
PTONIn the Money
$1.17In the Money
$1.26In the Money
$1.09In the Money
$0.07In the Money
377In the Money
673In the Money
PTONNear the Money
$0.07Near the Money
$0.09Near the Money
$0.09Near the Money
$-0.11Near the Money
16,973Near the Money
11,359Near the Money
PTONIn the Money
$1.61In the Money
$1.72In the Money
$1.61In the Money
$0.31In the Money
102In the Money
572In the Money
PTONNear the Money
$0.04Near the Money
$0.06Near the Money
$0.05Near the Money
$-0.06Near the Money
111Near the Money
943Near the Money
PTONIn the Money
$2.07In the Money
$2.25In the Money
$1.95In the Money
$0.34In the Money
1In the Money
385In the Money
PTONNear the Money
$0.03Near the Money
$0.04Near the Money
$0.03Near the Money
$-0.05Near the Money
794Near the Money
10,516Near the Money
PTONIn the Money
$2.55In the Money
$2.72In the Money
$2.61In the Money
$0.36In the Money
28In the Money
168In the Money
PTONOut of the Money
$0.01Out of the Money
$0.03Out of the Money
$0.03Out of the Money
$-0.03Out of the Money
17Out of the Money
670Out of the Money
PTONIn the Money
$2.99In the Money
$3.20In the Money
$2.70In the Money
$0.00In the Money
---In the Money
24In the Money
PTONOut of the Money
$0.02Out of the Money
$0.03Out of the Money
$0.02Out of the Money
$-0.02Out of the Money
92Out of the Money
895Out of the Money
PTONIn the Money
$3.50In the Money
$3.70In the Money
$3.72In the Money
$0.00In the Money
---In the Money
54In the Money
PTONOut of the Money
$0.01Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
11Out of the Money
367Out of the Money
PTONIn the Money
$4.00In the Money
$4.20In the Money
$3.85In 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
$0.01Out of the Money
$-0.01Out of the Money
208Out of the Money
5,356Out of the Money
PTONIn the Money
$4.50In the Money
$4.70In 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
$0.02Out of the Money
$0.02Out of the Money
$-0.01Out of the Money
4Out of the Money
383Out of the Money
PTONIn the Money
$5.00In the Money
$5.30In the Money
$4.95In the Money
$0.50In the Money
9In the Money
5In 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
3,070Out of the Money
PTONIn the Money
$5.50In the Money
$5.70In 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
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
494Out of the Money
PTONIn the Money
$6.00In the Money
$6.20In the Money
$5.95In the Money
$5.95In the Money
2In 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
349Out of the Money
PTONIn the Money
$6.50In the Money
$6.70In the Money
$5.15In 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
17Out of the Money
PTONIn the Money
$7.00In the Money
$7.20In 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
$7.50In the Money
$7.80In 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
$0.02Out of the Money
$0.05Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PTONIn the Money
$8.00In the Money
$8.20In 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
$0.02Out of the Money
$0.00Out of the Money
---Out of the Money
84Out of the Money
PTONIn the Money
$8.50In the Money
$8.75In 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
$0.04Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$9.00In the Money
$9.20In 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
$9.50In the Money
$9.70In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$10.00In the Money
$10.25In 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
$10.50In the Money
$10.70In the Money
$10.17In the Money
$0.00In the Money
---In the Money
1In the Money
PTONOut of the Money
$0.00Out of the Money
$0.16Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$11.50In the Money
$11.75In the Money
$11.25In the Money
$0.00In the Money
---In the Money
1In the Money
PTONOut of the Money
$0.00Out of the Money
$0.16Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$12.50In the Money
$12.75In 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
$0.16Out of the Money
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$13.50In the Money
$13.75In the Money
$13.25In 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
$0.00Out of the Money
$0.00Out of the Money
---Out of the Money
---Out of the Money
PTONIn the Money
$14.50In the Money
$14.65In the Money
$13.60In the Money
$0.00In the Money
---In the Money
13In the Money