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 | $7.25In the Money | $7.35In 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 | $6.75In the Money | $6.90In the Money | $7.15In the Money | $0.00In the Money | ---In the Money | 5In 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 | $6.25In the Money | $6.35In 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 | $5.75In the Money | $5.90In 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 | $5.25In the Money | $5.40In 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 | $4.05In the Money | $5.15In the Money | $5.10In the Money | $0.00In the Money | ---In the Money | 9In the Money | PTONOut of the Money | ---Out of the Money | $0.21Out of the Money | $0.03Out of the Money | $0.00Out of the Money | ---Out of the Money | 10Out of the Money | |
PTONIn the Money | $4.25In the Money | $4.40In the Money | $4.27In the Money | $-0.38In the Money | 14In the Money | 378In 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 | $3.75In the Money | $4.45In the Money | $3.95In the Money | $0.50In the Money | 11In the Money | 83In the Money | PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.01Out of the Money | $0.00Out of the Money | ---Out of the Money | 585Out of the Money | |
PTONIn the Money | $3.25In the Money | $3.40In the Money | $3.50In the Money | $-0.02In the Money | 60In the Money | 3,099In 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 | 11,588Out of the Money | |
PTONIn the Money | $2.77In the Money | $2.87In the Money | $2.95In the Money | $0.00In the Money | ---In the Money | 338In the Money | PTONNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 1,161Near the Money | |
PTONIn the Money | $2.28In the Money | $2.34In the Money | $2.30In the Money | $-0.25In the Money | 9In the Money | 10,223In the Money | PTONNear the Money | ---Near the Money | $0.01Near the Money | $0.01Near the Money | $0.00Near the Money | ---Near the Money | 17,623Near the Money | |
PTONIn the Money | $1.78In the Money | $1.99In the Money | $2.17In the Money | $0.00In the Money | ---In the Money | 689In the Money | PTONNear the Money | $0.01Near the Money | $0.05Near the Money | $0.02Near the Money | $-0.07Near the Money | 57Near the Money | 3,298Near the Money | |
PTONIn the Money | $1.30In the Money | $1.35In the Money | $1.28In the Money | $-0.29In the Money | 44In the Money | 13,558In the Money | PTONNear the Money | $0.03Near the Money | $0.05Near the Money | $0.03Near the Money | $-0.01Near the Money | 593Near the Money | 3,053Near the Money | |
PTONIn the Money | $0.88In the Money | $0.95In the Money | $0.83In the Money | $-0.33In the Money | 136In the Money | 1,662In the Money | PTONNear the Money | $0.07Near the Money | $0.09Near the Money | $0.07Near the Money | $0.01Near the Money | 620Near the Money | 1,925Near the Money | |
PTONUnderlying issue's last price | $0.56Underlying issue's last price | $0.61Underlying issue's last price | $0.56Underlying issue's last price | $-0.19Underlying issue's last price | 2,004Underlying issue's last price | 15,803Underlying issue's last price | Filter Table By Strike Price of$8.00Underlying issue's last price | PTONUnderlying issue's last price | $0.26Underlying issue's last price | $0.28Underlying issue's last price | $0.26Underlying issue's last price | $0.11Underlying issue's last price | 3,548Underlying issue's last price | 4,933Underlying issue's last price |
PTONNear the Money | $0.36Near the Money | $0.39Near the Money | $0.44Near the Money | $-0.03Near the Money | 12,857Near the Money | 16,998Near the Money | PTONIn the Money | $0.54In the Money | $0.61In the Money | $0.55In the Money | $0.19In the Money | 236In the Money | 5,302In the Money | |
PTONNear the Money | $0.25Near the Money | $0.28Near the Money | $0.25Near the Money | $-0.04Near the Money | 14,189Near the Money | 37,784Near the Money | PTONIn the Money | $0.94In the Money | $1.04In the Money | $0.97In the Money | $0.24In the Money | 29In the Money | 258In the Money | |
PTONNear the Money | $0.17Near the Money | $0.20Near the Money | $0.19Near the Money | $0.00Near the Money | 416Near the Money | 1,086Near the Money | PTONIn the Money | $1.34In the Money | $1.50In the Money | $1.35In the Money | $0.20In the Money | 6In the Money | 126In the Money | |
PTONNear the Money | $0.09Near the Money | $0.14Near the Money | $0.11Near the Money | $-0.01Near the Money | 2,004Near the Money | 3,824Near the Money | PTONIn the Money | $1.77In the Money | $1.95In the Money | $1.66In the Money | $0.00In the Money | ---In the Money | 8In the Money | |
PTONNear the Money | $0.07Near the Money | $0.10Near the Money | $0.08Near the Money | $0.02Near the Money | 302Near the Money | 416Near the Money | PTONIn the Money | $2.24In the Money | $2.84In the Money | $2.10In the Money | $-0.02In the Money | 1In the Money | 3In the Money | |
PTONNear the Money | $0.04Near the Money | $0.07Near the Money | $0.05Near the Money | $0.01Near the Money | 1,226Near the Money | 1,456Near the Money | PTONIn the Money | $2.71In the Money | $2.80In the Money | $3.50In the Money | $0.00In the Money | ---In the Money | 165In the Money | |
PTONOut of the Money | $0.02Out of the Money | $0.05Out of the Money | $0.04Out of the Money | $0.00Out of the Money | ---Out of the Money | 89Out of the Money | PTONIn the Money | $3.15In the Money | $3.25In the Money | $3.40In the Money | $0.00In the Money | ---In the Money | 6In 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 | 129Out of the Money | 1,516Out of the Money | PTONIn the Money | $3.65In the Money | $4.15In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.10Out of the Money | $0.00Out of the Money | ---Out of the Money | 1Out of the Money | PTONIn the Money | $4.60In the Money | $4.80In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $5.60In the Money | $5.80In the Money | $5.50In the Money | $5.50In the Money | 1In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $6.60In the Money | $6.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.75Out of the Money | $0.00Out of the Money | $0.00Out of the Money | ---Out of the Money | ---Out of the Money | PTONIn the Money | $7.05In the Money | $8.30In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money | |
PTONOut of the Money | ---Out of the Money | $0.05Out of the Money | $0.05Out of the Money | $0.00Out of the Money | ---Out of the Money | 6Out of the Money | PTONIn the Money | $8.65In the Money | $8.75In the Money | $0.00In the Money | $0.00In the Money | ---In the Money | ---In the Money |