Australia markets open in 7 hours 42 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.9300+0.3500 (+9.78%)
As of 12:18PM EDT. Market open.
In the money
Show:ListStraddle
Strike:7.00
Callsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240614C000070002024-06-05 3:44PM EDT2024-06-140.010.000.010.00-170706275.00%
PTON240621C000070002024-06-12 11:01AM EDT2024-06-210.010.010.030.00-21317,800187.50%
PTON240628C000070002024-06-03 3:12PM EDT2024-06-280.010.010.070.00-1273164.06%
PTON240705C000070002024-06-06 3:53PM EDT2024-07-050.020.010.420.00-200141214.84%
PTON240719C000070002024-06-12 11:53AM EDT2024-07-190.030.020.050.00-15,898107.03%
PTON240920C000070002024-06-12 11:52AM EDT2024-09-200.140.130.15+0.01+7.69%977991.80%
PTON241018C000070002024-06-10 11:46AM EDT2024-10-180.180.160.240.00-151,04190.63%
PTON250117C000070002024-06-12 10:26AM EDT2025-01-170.320.280.35+0.02+6.67%1117,88881.45%
PTON250718C000070002024-06-03 1:30PM EDT2025-07-180.400.650.810.00-20140487.30%
PTON251219C000070002024-06-12 9:30AM EDT2025-12-190.970.881.03+0.15+18.29%722,13985.94%
PTON260116C000070002024-06-07 3:32PM EDT2026-01-160.970.881.000.00-22,47783.11%
Putsfor14 June 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240614P000070002024-05-21 2:48PM EDT2024-06-143.682.903.350.00--0418.75%
PTON240621P000070002024-06-12 9:48AM EDT2024-06-213.103.103.20-0.29-8.55%152,081250.00%
PTON240719P000070002024-05-21 10:59AM EDT2024-07-193.753.103.200.00-1127128.91%
PTON240920P000070002024-06-07 11:48AM EDT2024-09-203.413.153.400.00-60103103.13%
PTON241018P000070002024-05-09 11:37AM EDT2024-10-182.973.353.500.00-18111.33%
PTON250117P000070002024-05-21 12:08PM EDT2025-01-173.853.253.400.00-53,14675.39%
PTON251219P000070002024-05-22 12:57PM EDT2025-12-193.703.653.85-0.29-7.27%33,30771.68%
PTON260116P000070002024-05-30 1:23PM EDT2026-01-163.953.653.850.00-11,54069.92%