Australia markets open in 7 hours 46 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6600+0.0300 (+0.83%)
As of 12:13PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240726C000005002024-07-12 10:31AM EDT0.503.112.304.050.00-171,000.00%
PTON240726C000020002024-07-19 2:07PM EDT2.001.571.621.730.00-4042331.25%
PTON240726C000025002024-07-19 3:24PM EDT2.501.131.141.210.00-1516225.00%
PTON240726C000030002024-07-23 9:44AM EDT3.000.660.620.78+0.05+8.20%5122171.88%
PTON240726C000035002024-07-23 11:41AM EDT3.500.200.220.24-0.01-4.76%831,52890.63%
PTON240726C000040002024-07-23 11:57AM EDT4.000.030.020.030.00-3263,24881.25%
PTON240726C000045002024-07-22 3:25PM EDT4.500.010.000.010.00-9691,966106.25%
PTON240726C000050002024-07-22 12:18PM EDT5.000.010.000.010.00-91,645150.00%
PTON240726C000055002024-07-18 2:24PM EDT5.500.010.000.500.00-1097471.88%
PTON240726C000060002024-07-17 9:52AM EDT6.000.040.000.020.00-5145237.50%
PTON240726C000065002024-07-17 3:03PM EDT6.500.010.000.500.00-13127567.19%
PTON240726C000070002024-07-15 10:38AM EDT7.000.010.000.020.00-196293.75%
PTON240726C000075002024-07-15 3:13PM EDT7.500.010.000.020.00-54130318.75%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240726P000020002024-07-09 12:01PM EDT2.000.010.000.050.00-761845368.75%
PTON240726P000025002024-07-18 3:48PM EDT2.500.010.000.01-0.01-50.00%3406187.50%
PTON240726P000030002024-07-23 9:30AM EDT3.000.010.000.010.00-241,535106.25%
PTON240726P000035002024-07-23 10:32AM EDT3.500.050.040.06-0.05-50.00%1301,51375.00%
PTON240726P000040002024-07-23 10:29AM EDT4.000.340.330.36-0.18-34.62%131,03953.13%
PTON240726P000045002024-07-23 10:29AM EDT4.500.820.780.92-0.03-3.53%671118.75%
PTON240726P000050002024-07-23 10:23AM EDT5.001.321.281.36+0.03+2.33%614187.50%
PTON240726P000060002024-07-18 12:34PM EDT6.002.172.302.370.00-13287.50%
PTON240726P000065002024-07-15 12:13PM EDT6.502.662.773.150.00-575448.44%