Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.7900-0.1600 (-4.05%)
At close: 04:00PM EDT
3.8292 +0.04 (+1.03%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3.00
Callsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240621C000030002024-06-18 2:22PM EDT2024-06-210.850.591.40-0.10-10.53%156,299415.63%
PTON240628C000030002024-06-18 12:46PM EDT2024-06-280.750.761.02-0.11-12.79%41,151165.63%
PTON240705C000030002024-06-07 10:56AM EDT2024-07-050.530.611.040.00-21489.06%
PTON240712C000030002024-06-18 3:54PM EDT2024-07-120.830.611.06-0.14-14.43%11416480.47%
PTON240719C000030002024-06-18 3:02PM EDT2024-07-190.900.810.97-0.20-18.18%3168,31093.75%
PTON240802C000030002024-06-17 2:20PM EDT2024-08-020.950.900.95-0.10-9.52%59288.28%
PTON240920C000030002024-06-18 9:30AM EDT2024-09-201.211.051.100.00-14,81188.28%
PTON241018C000030002024-06-14 10:07AM EDT2024-10-181.020.881.490.00-151993.75%
PTON250117C000030002024-06-18 3:42PM EDT2025-01-171.351.291.37-0.17-11.18%152,90586.91%
PTON250718C000030002024-06-17 2:25PM EDT2025-07-181.811.231.760.00-1377.15%
PTON251219C000030002024-06-18 3:59PM EDT2025-12-191.931.801.98-0.02-1.03%178293.16%
PTON260116C000030002024-06-18 1:47PM EDT2026-01-162.001.832.02-0.01-0.50%304,11093.36%
Putsfor21 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240621P000030002024-06-17 3:43PM EDT2024-06-210.010.000.010.00-2410,620137.50%
PTON240628P000030002024-06-18 3:31PM EDT2024-06-280.020.010.03-0.01-33.33%9476100.00%
PTON240705P000030002024-06-18 10:19AM EDT2024-07-050.020.010.05-0.01-33.33%1929785.94%
PTON240712P000030002024-06-17 3:50PM EDT2024-07-120.040.020.050.00-116775.00%
PTON240719P000030002024-06-18 2:43PM EDT2024-07-190.050.050.07-0.01-16.67%1810,44778.13%
PTON240726P000030002024-06-17 9:30AM EDT2024-07-260.100.050.250.00-182100.78%
PTON240920P000030002024-06-17 2:16PM EDT2024-09-200.220.190.240.00-2641,68076.17%
PTON241018P000030002024-06-18 11:47AM EDT2024-10-180.290.250.31+0.04+16.00%25,67876.76%
PTON250117P000030002024-06-18 1:28PM EDT2025-01-170.440.420.48+0.01+2.33%239,17477.15%
PTON250718P000030002024-06-13 3:50PM EDT2025-07-180.760.000.780.00-105,04251.76%
PTON251219P000030002024-06-12 2:11PM EDT2025-12-190.880.811.090.00-52,26782.42%
PTON260116P000030002024-06-18 3:19PM EDT2026-01-160.900.830.97+0.06+7.14%117,18476.95%