Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.51-1.06 (-8.43%)
At close: 04:00PM EST
11.51 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221216C000010002022-11-03 1:20PM EST1.008.0012.0512.450.00-120.00%
PTON221216C000020002022-11-23 9:55AM EST2.007.859.359.550.00-379650.00%
PTON221216C000030002022-12-02 9:50AM EST3.009.258.408.550.00-7157503.13%
PTON221216C000040002022-12-02 3:15PM EST4.009.157.407.650.00-8124343.75%
PTON221216C000045002022-12-02 10:36AM EST4.508.106.907.050.00-22359.38%
PTON221216C000050002022-12-07 10:25AM EST5.007.006.406.550.00-2129321.88%
PTON221216C000055002022-12-05 12:45PM EST5.507.805.906.050.00-4052289.06%
PTON221216C000060002022-12-05 12:38PM EST6.007.305.405.550.00-11140259.38%
PTON221216C000065002022-12-09 1:06PM EST6.505.214.955.05-0.99-15.97%42231.25%
PTON221216C000070002022-12-09 3:52PM EST7.004.614.454.65-0.89-16.18%8486204.69%
PTON221216C000075002022-12-02 2:12PM EST7.505.413.904.150.00-36153.13%
PTON221216C000080002022-12-08 2:02PM EST8.004.383.453.60-0.10-2.23%1912131.25%
PTON221216C000085002022-12-08 11:20AM EST8.503.842.953.100.00-7113112.50%
PTON221216C000090002022-12-09 3:40PM EST9.002.682.492.64-0.87-24.51%633,968121.88%
PTON221216C000095002022-12-09 3:38PM EST9.502.222.042.19-0.32-12.60%81,264119.53%
PTON221216C000100002022-12-09 3:44PM EST10.001.701.621.71-1.04-37.96%383,532109.38%
PTON221216C000105002022-12-09 3:37PM EST10.501.381.241.30-0.78-36.11%700105.86%
PTON221216C000110002022-12-09 3:52PM EST11.000.970.900.96-0.78-44.57%1432,360103.52%
PTON221216C000115002022-12-09 3:58PM EST11.500.660.620.66-0.77-53.85%9141599.90%
PTON221216C000120002022-12-09 3:59PM EST12.000.460.430.46-0.57-55.34%3852,332101.95%
PTON221216C000125002022-12-09 3:51PM EST12.500.320.280.31-0.42-56.76%4660102.34%
PTON221216C000130002022-12-09 3:59PM EST13.000.180.180.20-0.37-67.27%4895,794103.13%
PTON221216C000135002022-12-09 3:59PM EST13.500.120.120.13-0.29-70.73%2741,331105.08%
PTON221216C000140002022-12-09 3:57PM EST14.000.090.080.09-0.20-68.97%2534,405107.81%
PTON221216C000145002022-12-09 2:30PM EST14.500.090.050.07-0.10-52.63%11515111.72%
PTON221216C000150002022-12-09 3:54PM EST15.000.050.040.05-0.10-66.67%6711,745117.19%
PTON221216C000155002022-12-09 2:29PM EST15.500.040.030.04-0.05-55.56%66654121.88%
PTON221216C000160002022-12-09 3:17PM EST16.000.040.020.03-0.03-42.86%16631,543125.00%
PTON221216C000165002022-12-08 10:01AM EST16.500.070.010.030.00-346128.13%
PTON221216C000170002022-12-09 10:24AM EST17.000.030.020.03-0.02-40.00%2764142.19%
PTON221216C000180002022-12-08 1:25PM EST18.000.040.010.030.00-6346153.13%
PTON221216C000190002022-12-08 11:12AM EST19.000.020.010.060.00-11590184.38%
PTON221216C000200002022-12-08 10:13AM EST20.000.070.010.020.00-2587175.00%
PTON221216C000210002022-12-05 1:41PM EST21.000.030.000.060.00-18951207.81%
PTON221216C000220002022-12-08 11:11AM EST22.000.030.000.060.00-1209221.88%
PTON221216C000230002022-12-05 3:07PM EST23.000.020.000.060.00-6116234.38%
PTON221216C000240002022-10-31 12:18PM EST24.000.040.000.030.00-9130225.00%
PTON221216C000250002022-12-02 12:03PM EST25.000.030.000.050.00-342,211250.00%
PTON221216C000260002022-10-27 9:00AM EST26.000.040.000.040.00-5164253.13%
PTON221216C000270002022-12-02 3:53PM EST27.000.030.000.020.00-362,093243.75%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221216P000010002022-11-10 10:49AM EST1.000.010.000.010.00-11,209700.00%
PTON221216P000020002022-12-06 2:46PM EST2.000.010.000.010.00-3759500.00%
PTON221216P000030002022-11-30 3:35PM EST3.000.010.000.020.00-2319412.50%
PTON221216P000040002022-11-30 1:32PM EST4.000.010.000.020.00-11,066325.00%
PTON221216P000050002022-12-09 3:16PM EST5.000.010.000.010.00-35,571237.50%
PTON221216P000055002022-11-30 12:51PM EST5.500.020.000.060.00-12275.00%
PTON221216P000060002022-12-09 3:16PM EST6.000.010.000.060.00-46,672246.88%
PTON221216P000065002022-12-02 9:31AM EST6.500.020.000.010.00-2031168.75%
PTON221216P000070002022-12-09 3:40PM EST7.000.010.000.020.00-6023,313162.50%
PTON221216P000075002022-12-09 12:26PM EST7.500.010.000.02-0.01-50.00%6355143.75%
PTON221216P000080002022-12-09 3:40PM EST8.000.020.010.04-0.01-33.33%7911,406143.75%
PTON221216P000085002022-12-08 2:30PM EST8.500.030.030.040.00-4273131.25%
PTON221216P000090002022-12-09 3:57PM EST9.000.050.050.06+0.01+25.00%1814,046121.88%
PTON221216P000095002022-12-09 3:59PM EST9.500.090.080.10+0.03+50.00%242,356114.06%
PTON221216P000100002022-12-09 3:55PM EST10.000.150.150.16+0.06+66.67%695,254109.38%
PTON221216P000105002022-12-09 3:58PM EST10.500.270.250.27+0.13+92.86%5432,232105.86%
PTON221216P000110002022-12-09 3:48PM EST11.000.380.400.43+0.19+100.00%2976,611102.73%
PTON221216P000115002022-12-09 3:57PM EST11.500.650.630.65+0.35+116.67%3521,100101.56%
PTON221216P000120002022-12-09 3:59PM EST12.000.930.900.94+0.44+89.80%7723,93599.61%
PTON221216P000125002022-12-09 3:51PM EST12.501.211.261.29+0.51+72.86%279756100.59%
PTON221216P000130002022-12-09 3:19PM EST13.001.491.651.71+0.49+49.00%1413,956103.13%
PTON221216P000135002022-12-09 2:30PM EST13.501.952.072.17+0.44+29.14%784106.25%
PTON221216P000140002022-12-09 2:48PM EST14.002.362.512.64+0.61+34.86%5443108.20%
PTON221216P000145002022-12-07 10:27AM EST14.502.542.973.15-0.21-7.64%510116.41%
PTON221216P000150002022-12-09 3:40PM EST15.003.453.453.60+0.82+31.18%589110.94%
PTON221216P000155002022-12-07 2:29PM EST15.503.603.904.150.00-46121.88%
PTON221216P000160002022-12-01 1:36PM EST16.004.254.454.650.00-139146.09%
PTON221216P000165002022-12-02 3:52PM EST16.503.504.955.100.00-11142.19%
PTON221216P000170002022-12-08 10:16AM EST17.004.505.455.650.00-433166.41%
PTON221216P000180002022-12-07 11:29AM EST18.005.956.456.650.00-22185.16%
PTON221216P000190002022-12-09 10:21AM EST19.007.007.457.60+0.30+4.48%21184.38%
PTON221216P000200002022-12-06 10:24AM EST20.007.858.458.700.00-22232.81%
PTON221216P000210002022-12-05 12:03PM EST21.007.859.459.600.00-36212.50%
PTON221216P000220002022-11-28 10:49AM EST22.0011.6610.4510.600.00-11226.56%
PTON221216P000240002022-12-02 10:49AM EST24.0011.5012.4512.650.00-44271.88%
PTON221216P000250002022-12-02 11:00AM EST25.0012.5013.4513.650.00-22284.38%
PTON221216P000260002022-12-02 11:36AM EST26.0013.3014.4514.600.00-30271.88%
PTON221216P000270002022-12-02 11:05AM EST27.0014.4515.4515.650.00-60306.25%