Australia markets close in 2 hours 18 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.7100-0.1300 (-3.39%)
At close: 04:00PM EDT
3.6800 -0.03 (-0.81%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:5.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240614C000050002024-06-12 12:00PM EDT2024-06-140.010.000.010.00-272,389275.00%
PTON240621C000050002024-06-13 3:59PM EDT2024-06-210.010.010.02-0.01-50.00%2122,222121.88%
PTON240628C000050002024-06-13 3:04PM EDT2024-06-280.020.010.040.00-201,11098.44%
PTON240705C000050002024-06-13 2:33PM EDT2024-07-050.040.010.05-0.02-33.33%47313684.38%
PTON240712C000050002024-06-05 3:54PM EDT2024-07-120.120.020.090.00--185.94%
PTON240719C000050002024-06-13 2:37PM EDT2024-07-190.080.060.09-0.02-20.00%3514,44884.77%
PTON240726C000050002024-06-12 2:57PM EDT2024-07-260.120.070.11+0.12--12482.03%
PTON240920C000050002024-06-13 3:58PM EDT2024-09-200.270.270.28-0.03-10.00%10614,77284.18%
PTON241018C000050002024-06-13 1:23PM EDT2024-10-180.370.180.39-0.07-15.91%720,05075.59%
PTON250117C000050002024-06-13 9:32AM EDT2025-01-170.700.480.62+0.03+4.48%1513,01181.84%
PTON250718C000050002024-06-13 1:23PM EDT2025-07-181.040.901.10-0.06-5.45%117089.65%
PTON251219C000050002024-06-13 9:59AM EDT2025-12-191.291.181.30+0.10+8.40%1011,98389.65%
PTON260116C000050002024-06-13 10:33AM EDT2026-01-161.301.161.35-0.10-7.14%202,80788.28%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240614P000050002024-06-13 9:48AM EDT2024-06-141.201.041.41+0.04+3.45%586593.75%
PTON240621P000050002024-06-13 11:58AM EDT2024-06-211.311.211.36+0.10+8.26%17,088176.56%
PTON240628P000050002024-06-03 12:08PM EDT2024-06-281.350.991.680.00-210113.28%
PTON240705P000050002024-05-23 12:43PM EDT2024-07-051.701.031.750.00--30118.75%
PTON240712P000050002024-06-10 1:19PM EDT2024-07-121.441.241.420.00-1278.91%
PTON240719P000050002024-06-12 3:32PM EDT2024-07-191.251.261.400.00-987871.09%
PTON240726P000050002024-06-11 1:25PM EDT2024-07-261.500.971.88+1.50--1394.53%
PTON240920P000050002024-06-13 2:04PM EDT2024-09-201.511.441.58-0.10-6.21%121276.17%
PTON241018P000050002024-06-12 1:04PM EDT2024-10-181.461.291.630.00-10186660.16%
PTON250117P000050002024-06-13 3:07PM EDT2025-01-171.751.711.78+0.08+4.79%1412,48873.44%
PTON250718P000050002024-06-13 3:35PM EDT2025-07-181.770.002.13-0.33-15.71%22979.30%
PTON251219P000050002024-05-21 12:08PM EDT2025-12-192.352.162.270.00-552772.07%
PTON260116P000050002024-05-15 3:34PM EDT2026-01-162.062.172.350.00-148772.75%