Australia markets close in 25 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.2900-0.2600 (-7.32%)
At close: 04:00PM EDT
3.3082 +0.02 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240419C000010002024-02-23 11:16AM EDT1.003.263.003.750.00-1110.00%
PTON240419C000020002024-04-03 9:48AM EDT2.002.000.000.000.00-200.00%
PTON240419C000030002024-04-15 1:46PM EDT3.000.360.000.000.00-12400.00%
PTON240419C000035002024-04-15 3:54PM EDT3.500.050.000.000.00-1,213025.00%
PTON240419C000040002024-04-15 3:33PM EDT4.000.010.000.000.00-2,097050.00%
PTON240419C000045002024-04-15 1:26PM EDT4.500.010.000.000.00-136050.00%
PTON240419C000050002024-04-15 2:05PM EDT5.000.020.000.000.00-50050.00%
PTON240419C000055002024-04-15 9:30AM EDT5.500.030.000.000.00-9050.00%
PTON240419C000060002024-04-15 3:04PM EDT6.000.010.000.000.00-11050.00%
PTON240419C000065002024-04-02 12:42PM EDT6.500.010.000.000.00-8050.00%
PTON240419C000070002024-04-15 2:06PM EDT7.000.010.000.000.00-63050.00%
PTON240419C000075002024-03-27 3:03PM EDT7.500.070.000.000.00-1050.00%
PTON240419C000080002024-04-12 10:17AM EDT8.000.010.000.000.00-62050.00%
PTON240419C000090002024-04-09 1:13PM EDT9.000.010.000.000.00-10050.00%
PTON240419C000100002024-04-09 11:04AM EDT10.000.030.000.000.00-2050.00%
PTON240419C000110002024-04-09 10:21AM EDT11.000.010.000.000.00-1050.00%
PTON240419C000120002024-04-05 2:55PM EDT12.000.310.000.000.00-10050.00%
PTON240419C000130002024-03-21 2:32PM EDT13.000.010.000.000.00-10050.00%
PTON240419C000140002024-04-03 9:30AM EDT14.000.010.000.000.00-1050.00%
PTON240419C000150002024-04-01 12:51PM EDT15.000.010.000.000.00-6050.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240419P000010002024-02-02 10:30AM EDT1.000.050.000.050.00-5151687.50%
PTON240419P000020002024-04-10 9:41AM EDT2.000.010.000.000.00-1050.00%
PTON240419P000025002024-04-15 2:16PM EDT2.500.010.000.000.00-1050.00%
PTON240419P000030002024-04-15 3:55PM EDT3.000.030.000.000.00-2,546025.00%
PTON240419P000035002024-04-15 3:59PM EDT3.500.250.000.000.00-1,52300.00%
PTON240419P000040002024-04-15 3:52PM EDT4.000.720.000.000.00-24600.00%
PTON240419P000045002024-04-15 11:04AM EDT4.501.100.000.000.00-400.00%
PTON240419P000050002024-04-15 1:21PM EDT5.001.700.000.000.00-6000.00%
PTON240419P000055002024-04-15 2:15PM EDT5.502.180.000.000.00-300.00%
PTON240419P000060002024-04-15 3:34PM EDT6.002.710.000.000.00-100.00%
PTON240419P000065002024-04-15 1:21PM EDT6.503.200.000.000.00-100.00%
PTON240419P000070002024-04-15 2:41PM EDT7.003.640.000.000.00-11300.00%
PTON240419P000075002024-04-05 10:44AM EDT7.503.840.000.000.00-100.00%
PTON240419P000080002024-04-03 9:46AM EDT8.004.000.000.000.00-100.00%
PTON240419P000090002024-01-26 3:21PM EDT9.003.404.604.700.00-2180.00%
PTON240419P000100002024-04-05 2:24PM EDT10.006.280.000.000.00-100.00%
PTON240419P000110002024-02-02 1:40PM EDT11.006.806.356.450.00-400.00%
PTON240419P000120002024-02-01 11:17AM EDT12.007.577.307.450.00-300.00%
PTON240419P000130002024-03-18 1:30PM EDT13.008.650.000.000.00-200.00%
PTON240419P000140002023-12-06 12:15PM EDT14.007.657.207.350.00-110.00%
PTON240419P000150002024-02-16 10:59AM EDT15.0010.4010.6012.150.00-101,210.94%