Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6300+0.0200 (+0.55%)
At close: 04:00PM EDT
3.6500 +0.02 (+0.55%)
Pre-market: 05:56AM EDT
In the money
Show:ListStraddle
Strike:4.00
Callsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240628C000040002024-06-24 3:57PM EDT2024-06-280.030.000.000.00-5,239025.00%
PTON240705C000040002024-06-24 3:44PM EDT2024-07-050.070.000.000.00-251025.00%
PTON240712C000040002024-06-24 3:43PM EDT2024-07-120.110.000.000.00-168012.50%
PTON240719C000040002024-06-24 3:59PM EDT2024-07-190.150.000.000.00-2,026012.50%
PTON240726C000040002024-06-24 3:18PM EDT2024-07-260.200.000.000.00-591012.50%
PTON240802C000040002024-06-24 3:18PM EDT2024-08-020.240.000.000.00-672012.50%
PTON240816C000040002024-06-24 3:59PM EDT2024-08-160.310.000.000.00-9,60006.25%
PTON240920C000040002024-06-24 3:20PM EDT2024-09-200.530.000.000.00-2,32206.25%
PTON241018C000040002024-06-24 3:47PM EDT2024-10-180.570.000.000.00-1306.25%
PTON250117C000040002024-06-24 3:59PM EDT2025-01-170.700.000.000.00-1403.13%
PTON250718C000040002024-06-24 2:09PM EDT2025-07-181.090.000.000.00-1003.13%
PTON251219C000040002024-06-12 12:09PM EDT2025-12-191.680.000.000.00-303.13%
PTON260116C000040002024-06-20 11:09AM EDT2026-01-161.550.000.000.00-203.13%
Putsfor28 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240628P000040002024-06-24 3:54PM EDT2024-06-280.360.000.000.00-7500.00%
PTON240705P000040002024-06-24 3:17PM EDT2024-07-050.430.000.000.00-1200.00%
PTON240712P000040002024-06-24 3:46PM EDT2024-07-120.440.000.000.00-1300.00%
PTON240719P000040002024-06-24 3:48PM EDT2024-07-190.490.000.000.00-3800.00%
PTON240726P000040002024-06-21 2:07PM EDT2024-07-260.550.000.000.00-100.00%
PTON240802P000040002024-06-24 12:08PM EDT2024-08-020.680.000.000.00-1000.00%
PTON240816P000040002024-06-24 3:30PM EDT2024-08-160.620.000.000.00-15200.00%
PTON240920P000040002024-06-24 11:50AM EDT2024-09-200.820.000.000.00-10000.00%
PTON241018P000040002024-06-21 11:38AM EDT2024-10-180.850.000.000.00-1900.00%
PTON250117P000040002024-06-20 1:55PM EDT2025-01-171.020.000.000.00-4000.00%
PTON250718P000040002024-06-06 11:53AM EDT2025-07-181.340.000.000.00-700.00%
PTON251219P000040002024-05-21 12:04PM EDT2025-12-191.631.461.540.00--872.75%
PTON260116P000040002024-06-20 10:03AM EDT2026-01-161.610.000.000.00-100.00%