Australia markets open in 3 hours 42 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.69+0.16 (+1.18%)
At close: 04:00PM EDT
13.64 -0.05 (-0.37%)
After hours: 04:17PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819C000010002022-08-11 10:07AM EDT1.0012.4012.6512.850.00-161,375.00%
PTON220819C000020002022-07-21 12:38PM EDT2.009.0011.6511.800.00-10900.00%
PTON220819C000025002022-07-29 3:52PM EDT2.507.0011.0511.400.00-11793.75%
PTON220819C000030002022-08-02 10:10AM EDT3.007.0510.6510.850.00--11781.25%
PTON220819C000035002022-08-16 12:20PM EDT3.5010.6010.1010.30+2.65+33.33%92537.50%
PTON220819C000040002022-08-15 9:30AM EDT4.009.459.659.800.00-2467581.25%
PTON220819C000045002022-08-16 12:20PM EDT4.509.609.159.30+1.35+16.36%22531.25%
PTON220819C000050002022-08-05 10:23AM EDT5.006.558.658.750.00-11400.00%
PTON220819C000055002022-08-15 1:05PM EDT5.507.708.158.300.00-22440.63%
PTON220819C000060002022-08-15 9:40AM EDT6.007.007.607.850.00-510400.00%
PTON220819C000065002022-08-15 9:38AM EDT6.507.607.157.35+0.90+13.43%226403.13%
PTON220819C000070002022-08-16 2:56PM EDT7.006.656.656.80+0.20+3.10%264334.38%
PTON220819C000075002022-08-15 12:06PM EDT7.505.856.156.250.00-19170250.00%
PTON220819C000080002022-08-12 3:28PM EDT8.005.505.655.750.00-9142225.00%
PTON220819C000085002022-08-16 11:48AM EDT8.505.435.205.30+0.33+6.47%4274271.88%
PTON220819C000090002022-08-16 11:49AM EDT9.005.004.654.80+0.55+12.36%41,544220.31%
PTON220819C000095002022-08-16 1:46PM EDT9.504.484.154.30+0.83+22.74%53528196.88%
PTON220819C000100002022-08-16 3:21PM EDT10.003.723.653.80+0.47+14.46%402,657171.88%
PTON220819C000105002022-08-16 2:35PM EDT10.503.473.153.30+0.42+13.77%111,018150.00%
PTON220819C000110002022-08-16 3:46PM EDT11.002.822.662.85+0.14+5.22%498,270146.88%
PTON220819C000115002022-08-16 1:44PM EDT11.502.692.222.32+0.59+28.10%1051,078129.69%
PTON220819C000120002022-08-16 3:56PM EDT12.001.821.761.96+0.14+8.33%3362,982134.77%
PTON220819C000125002022-08-16 3:42PM EDT12.501.381.341.47+0.12+9.52%1022,541117.58%
PTON220819C000130002022-08-16 3:58PM EDT13.001.010.981.03+0.06+6.32%1,7664,205107.42%
PTON220819C000135002022-08-16 3:55PM EDT13.500.740.670.72+0.06+8.82%2,7955,097104.88%
PTON220819C000140002022-08-16 3:56PM EDT14.000.470.450.48-0.02-4.08%13,6437,147105.08%
PTON220819C000145002022-08-16 3:43PM EDT14.500.340.300.33-0.02-5.56%3,8881,685108.98%
PTON220819C000150002022-08-16 3:55PM EDT15.000.220.200.22-0.04-15.38%4,7735,267112.11%
PTON220819C000155002022-08-16 3:51PM EDT15.500.160.140.16-0.03-15.79%444824118.36%
PTON220819C000160002022-08-16 3:49PM EDT16.000.110.100.12-0.03-21.43%6843,783125.00%
PTON220819C000165002022-08-16 2:41PM EDT16.500.100.070.09-0.01-9.09%159269130.47%
PTON220819C000170002022-08-16 3:01PM EDT17.000.060.050.07-0.03-33.33%8891,514135.94%
PTON220819C000180002022-08-16 2:51PM EDT18.000.040.040.05-0.01-20.00%1,062788153.13%
PTON220819C000190002022-08-16 3:23PM EDT19.000.040.020.040.00-781866164.06%
PTON220819C000200002022-08-16 3:33PM EDT20.000.020.020.03+0.01+100.00%7691,168179.69%
PTON220819C000210002022-08-16 2:29PM EDT21.000.020.010.03+0.01+100.00%29179190.63%
PTON220819C000220002022-08-16 1:44PM EDT22.000.030.000.03+0.02+200.00%731200.00%
PTON220819C000230002022-08-12 3:31PM EDT23.000.020.000.020.00--8206.25%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819P000010002022-07-15 9:46AM EDT1.000.010.000.020.00-2002811,050.00%
PTON220819P000030002022-07-26 3:13PM EDT3.000.020.000.010.00-8959550.00%
PTON220819P000040002022-08-08 9:54AM EDT4.000.010.000.020.00-5562487.50%
PTON220819P000045002022-08-02 1:07PM EDT4.500.020.000.020.00-119443.75%
PTON220819P000050002022-08-12 3:08PM EDT5.000.010.000.010.00-21,783375.00%
PTON220819P000055002022-08-11 12:04PM EDT5.500.010.000.010.00-11,019337.50%
PTON220819P000060002022-08-12 3:30PM EDT6.000.010.000.010.00-33,827312.50%
PTON220819P000065002022-08-15 3:11PM EDT6.500.010.000.010.00-81,927275.00%
PTON220819P000070002022-08-15 12:57PM EDT7.000.010.000.010.00-11,544250.00%
PTON220819P000075002022-08-15 11:35AM EDT7.500.010.000.010.00-702,616225.00%
PTON220819P000080002022-08-16 9:33AM EDT8.000.010.000.010.00-47,050206.25%
PTON220819P000085002022-08-16 2:01PM EDT8.500.010.000.020.00-113,123203.13%
PTON220819P000090002022-08-16 3:03PM EDT9.000.010.010.02-0.02-66.67%63928,298193.75%
PTON220819P000095002022-08-16 1:38PM EDT9.500.010.010.02-0.02-66.67%2,7884,240168.75%
PTON220819P000100002022-08-16 3:59PM EDT10.000.030.020.03-0.02-40.00%5366,259162.50%
PTON220819P000105002022-08-16 3:08PM EDT10.500.030.030.04-0.03-50.00%2211,781150.00%
PTON220819P000110002022-08-16 3:54PM EDT11.000.040.040.05-0.03-42.86%1,0193,957134.38%
PTON220819P000115002022-08-16 3:45PM EDT11.500.060.060.07-0.05-45.45%4282,193122.66%
PTON220819P000120002022-08-16 3:58PM EDT12.000.100.100.12-0.08-44.44%2,0375,536116.02%
PTON220819P000125002022-08-16 3:58PM EDT12.500.160.160.18-0.12-42.86%8373,315106.25%
PTON220819P000130002022-08-16 3:58PM EDT13.000.290.280.30-0.17-36.96%3,2006,605102.34%
PTON220819P000135002022-08-16 3:56PM EDT13.500.480.460.48-0.21-30.43%1,9351,86998.83%
PTON220819P000140002022-08-16 3:56PM EDT14.000.730.730.77-0.22-23.16%1,090322100.78%
PTON220819P000145002022-08-16 2:45PM EDT14.501.111.071.12-0.17-13.28%19333103.13%
PTON220819P000150002022-08-16 3:47PM EDT15.001.411.471.53-0.25-15.06%79630107.81%
PTON220819P000155002022-08-16 2:37PM EDT15.501.911.821.96-0.69-26.54%5997.66%
PTON220819P000160002022-08-16 2:21PM EDT16.002.192.302.46-0.86-28.20%617110.16%
PTON220819P000165002022-08-16 10:06AM EDT16.503.432.692.94+0.41+13.58%1178.13%
PTON220819P000170002022-08-16 3:55PM EDT17.003.303.203.40-0.25-7.04%705149.22%
PTON220819P000180002022-08-02 11:27AM EDT18.007.614.304.350.00-11128.13%
PTON220819P000190002022-08-15 3:41PM EDT19.005.415.255.350.00-14228171.88%
PTON220819P000200002022-08-12 3:15PM EDT20.006.406.206.350.00-21413193.75%
PTON220819P000210002022-08-12 10:58AM EDT21.008.707.207.350.00--1212.50%