Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.24+0.04 (+0.49%)
At close: 04:00PM EDT
8.28 +0.04 (+0.49%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221021C000010002022-07-25 9:45AM EDT1.008.4010.9012.150.00--30.00%
PTON221021C000020002022-09-14 9:54AM EDT2.007.900.000.000.00-100.00%
PTON221021C000030002022-09-14 10:03AM EDT3.006.750.000.000.00-200.00%
PTON221021C000040002022-09-16 11:20AM EDT4.006.000.000.000.00-400.00%
PTON221021C000050002022-09-26 11:05AM EDT5.003.550.000.000.00-100.00%
PTON221021C000060002022-09-27 10:04AM EDT6.002.680.000.000.00-100.00%
PTON221021C000065002022-09-22 10:53AM EDT6.502.530.000.000.00--00.00%
PTON221021C000070002022-09-28 10:29AM EDT7.001.800.000.000.00-100.00%
PTON221021C000075002022-09-28 12:37PM EDT7.501.300.000.000.00-600.00%
PTON221021C000080002022-09-28 3:52PM EDT8.001.080.000.000.00-300.00%
PTON221021C000085002022-09-28 3:48PM EDT8.500.860.000.000.00-3603.13%
PTON221021C000090002022-09-28 3:59PM EDT9.000.650.000.000.00-280012.50%
PTON221021C000095002022-09-28 3:50PM EDT9.500.500.000.000.00-155012.50%
PTON221021C000100002022-09-28 3:58PM EDT10.000.390.000.000.00-2,218025.00%
PTON221021C000105002022-09-28 3:59PM EDT10.500.290.000.000.00-44025.00%
PTON221021C000110002022-09-28 3:59PM EDT11.000.230.000.000.00-1,083025.00%
PTON221021C000115002022-09-28 3:39PM EDT11.500.170.000.000.00-16025.00%
PTON221021C000120002022-09-28 3:40PM EDT12.000.140.000.000.00-203050.00%
PTON221021C000125002022-09-28 11:09AM EDT12.500.120.000.000.00-1050.00%
PTON221021C000130002022-09-28 3:40PM EDT13.000.090.000.000.00-393050.00%
PTON221021C000135002022-09-27 9:38AM EDT13.500.110.000.000.00-1050.00%
PTON221021C000140002022-09-28 3:41PM EDT14.000.070.000.000.00-18050.00%
PTON221021C000150002022-09-28 3:46PM EDT15.000.060.000.000.00-151050.00%
PTON221021C000155002022-09-27 2:12PM EDT15.500.050.000.000.00-14050.00%
PTON221021C000160002022-09-28 3:46PM EDT16.000.050.000.000.00-16050.00%
PTON221021C000170002022-09-23 2:40PM EDT17.000.030.000.000.00-1050.00%
PTON221021C000180002022-09-27 12:17PM EDT18.000.030.000.000.00-10050.00%
PTON221021C000190002022-09-27 3:50PM EDT19.000.030.000.000.00-12050.00%
PTON221021C000200002022-09-28 9:38AM EDT20.000.030.000.000.00-21050.00%
PTON221021C000210002022-09-15 2:18PM EDT21.000.050.000.000.00-4050.00%
PTON221021C000220002022-09-15 3:30PM EDT22.000.040.000.000.00-4050.00%
PTON221021C000230002022-09-13 10:01AM EDT23.000.030.000.000.00-2050.00%
PTON221021C000240002022-09-19 11:16AM EDT24.000.020.000.000.00-4050.00%
PTON221021C000250002022-09-26 9:30AM EDT25.000.020.000.000.00-5050.00%
PTON221021C000260002022-09-12 9:58AM EDT26.000.020.000.000.00-1050.00%
PTON221021C000270002022-09-02 12:32PM EDT27.000.020.000.000.00-1050.00%
PTON221021C000280002022-09-12 12:53PM EDT28.000.010.000.000.00-1050.00%
PTON221021C000290002022-09-14 1:25PM EDT29.000.020.000.000.00-10050.00%
PTON221021C000300002022-09-23 12:00PM EDT30.000.020.000.000.00-2050.00%
PTON221021C000310002022-09-02 2:25PM EDT31.000.020.000.000.00-2050.00%
PTON221021C000320002022-08-25 9:30AM EDT32.000.080.000.030.00-30583212.50%
PTON221021C000330002022-09-14 2:55PM EDT33.000.020.000.000.00-1050.00%
PTON221021C000340002022-08-24 9:34AM EDT34.000.120.000.160.00-1155274.22%
PTON221021C000350002022-08-24 10:07AM EDT35.000.120.000.030.00-41,693225.00%
PTON221021C000360002022-08-24 10:46AM EDT36.000.120.000.030.00-20228.13%
PTON221021C000370002022-09-09 9:48AM EDT37.000.010.000.000.00-5050.00%
PTON221021C000380002022-08-24 1:10PM EDT38.000.100.000.030.00-10234.38%
PTON221021C000390002022-08-10 12:49PM EDT39.000.090.000.030.00-23308237.50%
PTON221021C000400002022-08-31 10:51AM EDT40.000.030.000.000.00-200050.00%
PTON221021C000410002022-08-26 1:27PM EDT41.000.020.000.030.00-73212243.75%
PTON221021C000420002022-08-24 1:11PM EDT42.000.080.000.030.00-12212246.88%
PTON221021C000450002022-08-24 10:12AM EDT45.000.050.000.030.00-56603256.25%
PTON221021C000500002022-08-24 2:51PM EDT50.000.040.000.050.00-24369284.38%
PTON221021C000550002022-08-11 9:55AM EDT55.000.040.000.030.00-5247281.25%
PTON221021C000600002022-08-24 10:35AM EDT60.000.020.000.050.00-1250306.25%
PTON221021C000650002022-08-22 12:15PM EDT65.000.020.000.050.00-2183315.63%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221021P000010002022-09-26 12:42PM EDT1.000.010.000.000.00-55050.00%
PTON221021P000020002022-08-03 10:34AM EDT2.000.030.000.060.00-200105293.75%
PTON221021P000030002022-09-27 1:47PM EDT3.000.010.000.000.00-1050.00%
PTON221021P000040002022-09-28 10:55AM EDT4.000.030.000.000.00-100050.00%
PTON221021P000045002022-09-23 3:43PM EDT4.500.050.000.000.00-1050.00%
PTON221021P000050002022-09-26 3:30PM EDT5.000.070.000.000.00-14050.00%
PTON221021P000055002022-09-28 1:02PM EDT5.500.130.000.000.00-1050.00%
PTON221021P000060002022-09-28 12:47PM EDT6.000.180.000.000.00-1025.00%
PTON221021P000065002022-09-28 3:21PM EDT6.500.260.000.000.00-11025.00%
PTON221021P000070002022-09-28 1:18PM EDT7.000.420.000.000.00-151025.00%
PTON221021P000075002022-09-28 1:50PM EDT7.500.600.000.000.00-3012.50%
PTON221021P000080002022-09-28 3:58PM EDT8.000.770.000.000.00-7103.13%
PTON221021P000085002022-09-28 3:51PM EDT8.501.020.000.000.00-5900.00%
PTON221021P000090002022-09-28 11:39AM EDT9.001.410.000.000.00-400.00%
PTON221021P000095002022-09-28 3:41PM EDT9.501.670.000.000.00-5500.00%
PTON221021P000100002022-09-28 3:42PM EDT10.002.030.000.000.00-500.00%
PTON221021P000105002022-09-28 3:42PM EDT10.502.440.000.000.00-100.00%
PTON221021P000110002022-09-28 12:59PM EDT11.003.050.000.000.00-200.00%
PTON221021P000115002022-09-28 3:51PM EDT11.503.350.000.000.00-200.00%
PTON221021P000120002022-09-28 1:42PM EDT12.003.920.000.000.00-10800.00%
PTON221021P000125002022-09-23 9:30AM EDT12.504.200.000.000.00-2000.00%
PTON221021P000130002022-09-27 9:30AM EDT13.004.690.000.000.00-100.00%
PTON221021P000135002022-09-20 10:24AM EDT13.503.620.000.000.00--00.00%
PTON221021P000140002022-09-28 11:54AM EDT14.005.750.000.000.00-400.00%
PTON221021P000145002022-09-20 10:26AM EDT14.504.550.000.000.00--00.00%
PTON221021P000150002022-09-28 3:35PM EDT15.006.750.000.000.00-2100.00%
PTON221021P000155002022-09-23 10:54AM EDT15.506.950.000.000.00-100.00%
PTON221021P000160002022-09-28 1:09PM EDT16.007.850.000.000.00-100.00%
PTON221021P000170002022-09-23 2:14PM EDT17.008.650.000.000.00-100.00%
PTON221021P000180002022-09-23 1:30PM EDT18.009.600.000.000.00-100.00%
PTON221021P000190002022-09-21 10:04AM EDT19.009.600.000.000.00-100.00%
PTON221021P000200002022-09-27 11:02AM EDT20.0011.510.000.000.00-300.00%
PTON221021P000210002022-09-19 11:07AM EDT21.0011.180.000.000.00-100.00%
PTON221021P000220002022-09-12 3:58PM EDT22.0010.960.000.000.00-500.00%
PTON221021P000230002022-09-02 11:40AM EDT23.0013.390.000.000.00-300.00%
PTON221021P000240002022-09-19 11:41AM EDT24.0014.200.000.000.00-100.00%
PTON221021P000250002022-09-16 3:46PM EDT25.0015.160.000.000.00-400.00%
PTON221021P000260002022-09-14 3:51PM EDT26.0015.750.000.000.00-57500.00%
PTON221021P000270002022-09-14 3:49PM EDT27.0016.800.000.000.00-56500.00%
PTON221021P000280002022-09-14 3:44PM EDT28.0017.750.000.000.00-1,20000.00%
PTON221021P000290002022-09-01 12:45PM EDT29.0019.150.000.000.00-1600.00%
PTON221021P000300002022-08-31 2:48PM EDT30.0019.950.000.000.00-17500.00%
PTON221021P000310002022-08-31 2:48PM EDT31.0020.950.000.000.00-7600.00%
PTON221021P000320002022-08-15 10:06AM EDT32.0019.2522.1022.250.00-220.00%
PTON221021P000330002022-05-12 3:51PM EDT33.0020.0522.3522.600.00-27350.00%
PTON221021P000340002022-09-16 9:31AM EDT34.0023.690.000.000.00-1500.00%
PTON221021P000350002022-09-15 9:40AM EDT35.0024.750.000.000.00-200.00%
PTON221021P000360002022-08-24 12:06PM EDT36.0022.6527.5027.600.00-200.00%
PTON221021P000370002022-09-14 3:51PM EDT37.0027.000.000.000.00-19500.00%
PTON221021P000380002022-08-12 3:02PM EDT38.0024.4527.6527.800.00-360.00%
PTON221021P000390002022-07-12 9:32AM EDT39.0029.900.000.000.00-120.00%
PTON221021P000400002022-08-18 11:26AM EDT40.0027.5630.1530.400.00-100.00%
PTON221021P000410002022-07-08 9:46AM EDT41.0030.5529.1529.300.00-100.00%
PTON221021P000420002022-08-12 2:25PM EDT42.0028.5031.6531.800.00-1140.00%
PTON221021P000450002022-09-01 10:00AM EDT45.0034.950.000.000.00-400.00%
PTON221021P000500002022-09-20 9:30AM EDT50.0040.200.000.000.00-100.00%
PTON221021P000550002022-07-28 2:21PM EDT55.0045.8044.3044.550.00-7000.00%
PTON221021P000600002022-07-14 1:30PM EDT60.0051.5046.3046.550.00-1300.00%
PTON221021P000650002022-08-05 11:52AM EDT65.0053.4355.4555.650.00-100.00%