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
8.13 -0.11 (-1.33%)
Pre-market: 04:49AM EDT
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221216C000010002022-09-15 9:36AM EDT1.009.300.000.000.00-100.00%
PTON221216C000030002022-09-12 2:47PM EDT3.008.000.000.000.00-3000.00%
PTON221216C000040002022-09-14 10:55AM EDT4.006.050.000.000.00-500.00%
PTON221216C000050002022-09-20 12:24PM EDT5.005.500.000.000.00-400.00%
PTON221216C000060002022-09-28 2:37PM EDT6.003.000.000.000.00-2000.00%
PTON221216C000070002022-09-14 3:52PM EDT7.004.050.000.000.00-200.00%
PTON221216C000080002022-09-28 2:22PM EDT8.001.860.000.000.00-700.00%
PTON221216C000090002022-09-28 12:09PM EDT9.001.490.000.000.00-1606.25%
PTON221216C000100002022-09-28 1:56PM EDT10.001.080.000.000.00-34012.50%
PTON221216C000110002022-09-27 3:53PM EDT11.000.880.000.000.00-29012.50%
PTON221216C000120002022-09-27 9:40AM EDT12.000.870.000.000.00-74025.00%
PTON221216C000130002022-09-28 3:53PM EDT13.000.580.000.000.00-16025.00%
PTON221216C000140002022-09-28 2:37PM EDT14.000.420.000.000.00-20025.00%
PTON221216C000150002022-09-27 2:16PM EDT15.000.360.000.000.00-7025.00%
PTON221216C000160002022-09-23 3:06PM EDT16.000.330.000.000.00-13025.00%
PTON221216C000170002022-09-27 10:00AM EDT17.000.290.000.000.00-1050.00%
PTON221216C000180002022-09-27 11:40AM EDT18.000.210.000.000.00-1050.00%
PTON221216C000190002022-09-28 9:30AM EDT19.000.180.000.000.00-1050.00%
PTON221216C000200002022-09-27 9:56AM EDT20.000.160.000.000.00-10050.00%
PTON221216C000210002022-09-28 12:14PM EDT21.000.140.000.000.00-4050.00%
PTON221216C000220002022-09-23 10:14AM EDT22.000.110.000.000.00-1050.00%
PTON221216C000230002022-09-28 10:00AM EDT23.000.100.000.000.00-10050.00%
PTON221216C000240002022-09-27 3:44PM EDT24.000.090.000.000.00-1050.00%
PTON221216C000250002022-09-27 11:23AM EDT25.000.080.000.000.00-2050.00%
PTON221216C000260002022-09-15 1:30PM EDT26.000.170.000.000.00-224050.00%
PTON221216C000270002022-09-26 12:48PM EDT27.000.070.000.000.00-3050.00%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221216P000010002022-09-19 12:58PM EDT1.000.030.000.000.00-3050.00%
PTON221216P000020002022-09-28 11:57AM EDT2.000.040.000.000.00-46050.00%
PTON221216P000030002022-09-27 3:58PM EDT3.000.110.000.000.00-90050.00%
PTON221216P000040002022-09-28 12:20PM EDT4.000.240.000.000.00-1050.00%
PTON221216P000050002022-09-28 3:34PM EDT5.000.440.000.000.00-7025.00%
PTON221216P000060002022-09-28 12:15PM EDT6.000.710.000.000.00-15025.00%
PTON221216P000070002022-09-28 3:37PM EDT7.001.070.000.000.00-48012.50%
PTON221216P000080002022-09-28 2:23PM EDT8.001.600.000.000.00-1803.13%
PTON221216P000090002022-09-28 9:52AM EDT9.002.150.000.000.00-1000.00%
PTON221216P000100002022-09-28 1:56PM EDT10.002.870.000.000.00-2600.00%
PTON221216P000110002022-09-28 1:53PM EDT11.003.600.000.000.00-2500.00%
PTON221216P000120002022-09-28 1:52PM EDT12.004.450.000.000.00-2500.00%
PTON221216P000130002022-09-28 1:51PM EDT13.005.300.000.000.00-2500.00%
PTON221216P000140002022-09-28 1:51PM EDT14.006.200.000.000.00-2500.00%
PTON221216P000150002022-09-28 1:50PM EDT15.007.100.000.000.00-2500.00%
PTON221216P000160002022-09-27 11:01AM EDT16.007.710.000.000.00-100.00%
PTON221216P000170002022-09-27 11:01AM EDT17.008.610.000.000.00-100.00%
PTON221216P000180002022-09-09 3:10PM EDT18.008.110.000.000.00-1000.00%
PTON221216P000190002022-08-17 2:37PM EDT19.007.359.409.500.00-99980.00%
PTON221216P000200002022-09-21 11:45AM EDT20.0010.610.000.000.00-1500.00%
PTON221216P000210002022-09-19 11:07AM EDT21.0011.280.000.000.00-100.00%
PTON221216P000220002022-08-24 3:30PM EDT22.009.9013.4013.600.00-130.00%
PTON221216P000240002022-08-25 11:02AM EDT24.0013.5015.4015.750.00-110.00%
PTON221216P000250002022-09-22 11:50AM EDT25.0016.150.000.000.00-400.00%
PTON221216P000260002022-08-29 10:29AM EDT26.0015.4217.5517.700.00-120.00%
PTON221216P000270002022-08-25 10:03AM EDT27.0016.1018.4018.650.00-100.00%