• LAST PRICE
    8.5000
  • TODAY'S CHANGE (%)
    Trending Up1.8500 (27.8195%)
  • Bid / Lots
    8.3900/ 46
  • Ask / Lots
    8.4300/ 1
  • Open / Previous Close
    7.8800 / 6.6500
  • Day Range
    Low 7.6700
    High 8.9200
  • 52 Week Range
    Low 2.7000
    High 8.9200
  • Volume
    114,763,131
    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 November 01, 2024)

  • Put Options (expires Friday November 01, 2024)

SymbolBidAskLastChangeVolumeOpen InterestStrike PriceSymbolBidAskLastChangeVolumeOpen Interest
PTONIn the Money
$7.20In the Money
$8.15In the Money
$8.00In the Money
$8.00In the Money
5In the Money
---In the Money
PTONOut of the Money
---Out 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
$7.45In the Money
$7.70In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
---Out 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
$6.95In the Money
$8.05In the Money
$4.65In the Money
$0.00In the Money
---In the Money
3In the Money
PTONOut of the Money
---Out of the Money
$0.02Out of the Money
$0.09Out of the Money
$0.00Out of the Money
---Out of the Money
2Out of the Money
PTONIn the Money
$6.45In the Money
$7.55In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONOut of the Money
---Out 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
$4.95In the Money
$7.95In the Money
$5.88In the Money
$2.73In the Money
8In the Money
16In the Money
PTONOut of the Money
---Out of the Money
$0.02Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
8Out of the Money
PTONIn the Money
$5.45In the Money
$5.65In the Money
$5.30In the Money
$1.57In the Money
3In the Money
12In the Money
PTONOut of the Money
---Out of the Money
$0.01Out of the Money
$0.06Out of the Money
$0.00Out of the Money
---Out of the Money
1Out of the Money
PTONIn the Money
$4.95In the Money
$5.35In the Money
$4.87In the Money
$1.62In the Money
64In the Money
39In the Money
PTONOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
---Out of the Money
270Out of the Money
PTONIn the Money
$4.40In the Money
$5.55In the Money
$4.40In the Money
$1.69In the Money
42In the Money
50In the Money
PTONOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$0.00Out of the Money
12Out of the Money
851Out of the Money
PTONIn the Money
$3.90In the Money
$4.05In the Money
$3.95In the Money
$1.86In the Money
114In the Money
450In the Money
PTONOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.02Out of the Money
13Out of the Money
2,336Out of the Money
PTONIn the Money
$3.45In the Money
$3.65In the Money
$3.35In the Money
$1.66In the Money
251In the Money
2,063In the Money
PTONOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.08Out of the Money
465Out of the Money
5,115Out of the Money
PTONIn the Money
$2.94In the Money
$3.05In the Money
$2.80In the Money
$1.53In the Money
415In the Money
2,040In the Money
PTONNear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.19Near the Money
474Near the Money
3,245Near the Money
PTONIn the Money
$2.45In the Money
$2.55In the Money
$2.45In the Money
$1.49In the Money
8,558In the Money
9,960In the Money
PTONNear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.37Near the Money
1,892Near the Money
4,543Near the Money
PTONIn the Money
$1.96In the Money
$2.23In the Money
$1.78In the Money
$1.02In the Money
3,823In the Money
4,204In the Money
PTONNear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.61Near the Money
1,312Near the Money
1,547Near the Money
PTONIn the Money
$1.46In the Money
$1.71In the Money
$1.46In the Money
$0.93In the Money
3,148In the Money
7,011In the Money
PTONNear the Money
---Near the Money
$0.01Near the Money
$0.01Near the Money
$-0.89Near the Money
2,340Near the Money
341Near the Money
PTONIn the Money
$0.83In the Money
$1.21In the Money
$1.02In the Money
$0.67In the Money
2,263In the Money
4,668In the Money
PTONNear the Money
$0.01Near the Money
$0.02Near the Money
$0.01Near the Money
$-1.25Near the Money
2,663Near the Money
18Near the Money
PTONUnderlying issue's last price
$0.57Underlying issue's last price
$0.60Underlying issue's last price
$0.58Underlying issue's last price
$0.35Underlying issue's last price
23,847Underlying issue's last price
7,742Underlying issue's last price
Filter Table By Strike Price of$8.00Underlying issue's last price
PTONUnderlying issue's last price
$0.06Underlying issue's last price
$0.07Underlying issue's last price
$0.07Underlying issue's last price
$-1.37Underlying issue's last price
5,159Underlying issue's last price
153Underlying issue's last price
PTONNear the Money
$0.25Near the Money
$0.27Near the Money
$0.26Near the Money
$0.10Near the Money
20,543Near the Money
1,573Near the Money
PTONNear the Money
$0.24Near the Money
$0.25Near the Money
$0.25Near the Money
$-1.59Near the Money
2,284Near the Money
3Near the Money
PTONNear the Money
$0.08Near the Money
$0.10Near the Money
$0.08Near the Money
$-0.02Near the Money
17,460Near the Money
2,494Near the Money
PTONIn the Money
$0.41In the Money
$0.61In the Money
$0.67In the Money
$-1.82In the Money
470In the Money
1In the Money
PTONNear the Money
$0.02Near the Money
$0.05Near the Money
$0.02Near the Money
$-0.07Near the Money
2,793Near the Money
616Near the Money
PTONIn the Money
$0.97In the Money
$1.54In the Money
$1.21In the Money
$-2.04In the Money
89In the Money
1In the Money
PTONNear the Money
$0.02Near the Money
$0.03Near the Money
$0.03Near the Money
$-0.03Near the Money
6,223Near the Money
2,369Near the Money
PTONIn the Money
$1.19In the Money
$2.70In the Money
$1.80In the Money
$-2.60In the Money
8In the Money
68In the Money
PTONNear the Money
---Near the Money
$0.02Near the Money
$0.01Near the Money
$-0.02Near the Money
887Near the Money
498Near the Money
PTONIn the Money
$1.84In the Money
$2.98In the Money
$2.15In the Money
$2.15In the Money
6In the Money
---In the Money
PTONNear the Money
---Near the Money
$0.48Near the Money
$0.01Near the Money
$-0.02Near the Money
7Near the Money
627Near the Money
PTONIn the Money
$2.43In the Money
$2.83In the Money
$0.00In the Money
$0.00In the Money
---In the Money
---In the Money
PTONNear the Money
---Near the Money
$0.03Near the Money
$0.01Near the Money
$-0.01Near the Money
228Near the Money
52Near the Money
PTONIn the Money
$2.94In the Money
$3.10In the Money
$3.20In the Money
$3.20In the Money
2In the Money
---In the Money
PTONOut of the Money
---Out of the Money
$0.01Out of the Money
$0.01Out of the Money
$-0.01Out of the Money
426Out of the Money
124Out of the Money
PTONIn the Money
$3.45In the Money
$3.60In the Money
$2.96In the Money
$2.96In the Money
3In the Money
---In the Money