Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
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.
| Symbol | Bid | Ask | Last | Change | Volume | Open Interest | Strike Price | Symbol | Bid | Ask | Last | Change | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
PTONIn the Money | $7.80In the Money | $7.95In the Money | $4.20In the Money | $0.00In the Money | ---In the Money | 1In the Money | PTONOut of the Money | ---Out 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 | $7.30In the Money | $7.45In the Money | $7.20In the Money | $0.65In the Money | 1In the Money | 6In 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 | $6.85In the Money | $7.45In the Money | $6.30In the Money | $0.00In the Money | ---In the Money | 2In the Money | PTONOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 15Out of the Money | |
PTONIn the Money | $6.30In the Money | $6.45In the Money | $3.08In 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 | $5.80In the Money | $6.50In the Money | $4.50In the Money | $0.00In the Money | ---In the Money | 55In the Money | PTONOut of the Money | ---Out of the Money | $0.06Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 3,168Out of the Money | |
PTONIn the Money | $5.30In the Money | $5.45In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 9In the Money | PTONOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PTONIn the Money | $4.80In the Money | $4.95In the Money | $4.85In the Money | $0.85In the Money | 55In the Money | 445In 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 | 1,195Out of the Money | |
PTONIn the Money | $4.35In the Money | $4.85In the Money | $3.45In the Money | $0.00In the Money | ---In the Money | 83In 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 | 1Out of the Money | 586Out of the Money | |
PTONIn the Money | $3.85In the Money | $3.95In the Money | $3.85In the Money | $0.80In the Money | 113In the Money | 3,166In the Money | PTONOut of the Money | ---Out of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.00Out of the Money | ---Out of the Money | 11,580Out of the Money | |
PTONIn the Money | $3.35In the Money | $3.45In the Money | $2.95In the Money | $0.46In the Money | 7In the Money | 340In the Money | PTONOut of the Money | $0.01Out of the Money | $0.02Out of the Money | $0.01Out of the Money | $-0.01Out of the Money | 226Out of the Money | 717Out of the Money | |
PTONIn the Money | $2.88In the Money | $3.10In the Money | $2.90In the Money | $0.80In the Money | 98In the Money | 10,278In the Money | PTONNear the Money | $0.01Near the Money | $0.03Near the Money | $0.02Near the Money | $-0.03Near the Money | 130Near the Money | 17,740Near the Money | |
PTONIn the Money | $2.33In the Money | $2.55In the Money | $2.36In the Money | $0.74In the Money | 55In the Money | 727In the Money | PTONNear the Money | $0.03Near the Money | $0.12Near the Money | $0.03Near the Money | $-0.04Near the Money | 2Near the Money | 3,299Near the Money | |
PTONIn the Money | $1.89In the Money | $1.99In the Money | $1.90In the Money | $0.81In the Money | 2,414In the Money | 13,878In the Money | PTONNear the Money | $0.05Near the Money | $0.07Near the Money | $0.05Near the Money | $-0.05Near the Money | 1,765Near the Money | 3,604Near the Money | |
PTONIn the Money | $1.46In the Money | $1.50In the Money | $1.45In the Money | $0.75In the Money | 873In the Money | 1,765In the Money | PTONNear the Money | $0.08Near the Money | $0.10Near the Money | $0.10Near the Money | $-0.07Near the Money | 151Near the Money | 1,537Near the Money | |
PTONIn the Money | $1.06In the Money | $1.10In the Money | $1.10In the Money | $0.68In the Money | 15,606In the Money | 19,131In the Money | PTONNear the Money | $0.17Near the Money | $0.19Near the Money | $0.18Near the Money | $-0.20Near the Money | 3,265Near the Money | 2,106Near the Money | |
PTONUnderlying issue's last price | $0.73Underlying issue's last price | $0.79Underlying issue's last price | $0.73Underlying issue's last price | $0.48Underlying issue's last price | 3,876Underlying issue's last price | 16,652Underlying issue's last price | Filter Table By Strike Price of$8.50Underlying issue's last price | PTONUnderlying issue's last price | $0.32Underlying issue's last price | $0.37Underlying issue's last price | $0.35Underlying issue's last price | $-0.32Underlying issue's last price | 4,770Underlying issue's last price | 618Underlying issue's last price |
PTONNear the Money | $0.49Near the Money | $0.51Near the Money | $0.50Near the Money | $0.32Near the Money | 23,979Near the Money | 19,243Near the Money | PTONIn the Money | $0.58In the Money | $0.65In the Money | $0.67In the Money | $-0.53In the Money | 188In the Money | 118In the Money | |
PTONNear the Money | $0.33Near the Money | $0.35Near the Money | $0.34Near the Money | $0.22Near the Money | 994Near the Money | 880Near the Money | PTONIn the Money | $0.92In the Money | $0.98In the Money | $0.95In the Money | $-0.99In the Money | 118In the Money | 18In the Money | |
PTONNear the Money | $0.23Near the Money | $0.41Near the Money | $0.25Near the Money | $0.14Near the Money | 2,656Near the Money | 2,473Near the Money | PTONIn the Money | $1.32In the Money | $1.43In the Money | $1.58In the Money | $-0.77In the Money | 11In the Money | 4In the Money | |
PTONNear the Money | $0.18Near the Money | $0.19Near the Money | $0.15Near the Money | $0.09Near the Money | 195Near the Money | 187Near the Money | PTONIn the Money | $1.58In the Money | $1.84In the Money | $1.75In the Money | $-1.35In the Money | 2In the Money | 2In the Money | |
PTONNear the Money | $0.10Near the Money | $0.16Near the Money | $0.14Near the Money | $0.12Near the Money | 1,302Near the Money | 356Near the Money | PTONIn the Money | $2.20In the Money | $2.30In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 165In the Money | |
PTONNear the Money | $0.06Near the Money | $0.29Near the Money | $0.07Near the Money | $0.06Near the Money | 27Near the Money | 29Near the Money | PTONIn the Money | $2.53In the Money | $2.95In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 6In the Money | |
PTONOut of the Money | $0.05Out of the Money | $0.13Out of the Money | $0.07Out of the Money | $0.06Out of the Money | 934Out of the Money | 321Out of the Money | PTONIn the Money | $3.10In the Money | $3.35In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | $0.01Out of the Money | $0.27Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $4.05In the Money | $4.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.50Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $5.05In the Money | $5.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.25Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $6.05In the Money | $6.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.40Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $7.00In the Money | $7.25In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.15Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PTONIn the Money | $8.05In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |