Australia markets open in 8 hours 13 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.24-0.62 (-7.00%)
As of 10:47AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230120C000025002022-10-04 11:57AM EDT2.506.305.856.000.00-7116171.09%
PTON230120C000050002022-10-04 2:23PM EDT5.004.103.754.050.00-10910,541133.98%
PTON230120C000060002022-10-05 9:39AM EDT6.003.503.153.35+0.20+6.06%3326128.32%
PTON230120C000075002022-10-05 10:16AM EDT7.502.502.292.41-0.17-6.37%36,255116.60%
PTON230120C000090002022-10-05 10:17AM EDT9.001.831.681.78-0.17-8.50%21,406113.48%
PTON230120C000100002022-10-05 10:31AM EDT10.001.381.341.40-0.18-11.54%513,395109.86%
PTON230120C000110002022-10-04 3:54PM EDT11.001.251.081.18-0.09-6.72%11,926109.96%
PTON230120C000125002022-10-05 10:20AM EDT12.500.890.750.90-0.11-11.00%25,809108.40%
PTON230120C000140002022-10-05 9:59AM EDT14.000.710.560.67-0.04-5.33%21,343108.01%
PTON230120C000150002022-10-04 3:53PM EDT15.000.620.530.570.00-1764,679110.94%
PTON230120C000160002022-10-04 2:50PM EDT16.000.530.410.480.00-111,016109.57%
PTON230120C000175002022-10-04 3:35PM EDT17.500.400.340.370.00-112,579110.74%
PTON230120C000190002022-10-04 3:11PM EDT19.000.300.270.300.00-322,786111.72%
PTON230120C000200002022-10-04 3:35PM EDT20.000.290.230.270.00-824,496112.50%
PTON230120C000210002022-10-04 10:32AM EDT21.000.190.210.240.00-4509113.87%
PTON230120C000225002022-10-04 10:53AM EDT22.500.210.180.21+0.02+10.53%292,635115.82%
PTON230120C000240002022-10-05 9:43AM EDT24.000.170.150.17+0.06+54.55%45973116.21%
PTON230120C000250002022-10-05 10:01AM EDT25.000.160.120.150.00-106,852115.63%
PTON230120C000260002022-10-03 1:52PM EDT26.000.090.110.150.00-8184117.58%
PTON230120C000270002022-10-04 9:58AM EDT27.000.090.110.140.00-6301,829119.53%
PTON230120C000280002022-09-23 12:30PM EDT28.000.110.070.120.00-3324116.41%
PTON230120C000290002022-09-29 11:03AM EDT29.000.090.080.110.00-1323119.14%
PTON230120C000300002022-10-05 10:23AM EDT30.000.110.090.10+0.02+22.22%4912,135121.48%
PTON230120C000320002022-10-04 3:12PM EDT32.000.080.040.100.00-7271,973120.31%
PTON230120C000350002022-10-04 12:25PM EDT35.000.070.070.080.00-1811,329127.34%
PTON230120C000370002022-10-04 3:32PM EDT37.000.060.050.090.00-3814129.69%
PTON230120C000400002022-10-05 9:50AM EDT40.000.070.040.07+0.02+40.00%106,911130.47%
PTON230120C000450002022-10-04 11:35AM EDT45.000.030.040.050.00-203,573134.38%
PTON230120C000500002022-10-04 2:18PM EDT50.000.030.020.040.00-317,961133.59%
PTON230120C000550002022-10-04 3:16PM EDT55.000.040.000.050.00-4814,756135.94%
PTON230120C000600002022-10-04 2:13PM EDT60.000.020.010.030.00-476,517137.50%
PTON230120C000650002022-09-22 9:30AM EDT65.000.080.000.070.00-3924151.56%
PTON230120C000700002022-10-05 10:02AM EDT70.000.010.000.000.00-22,08550.00%
PTON230120C000750002022-09-29 3:18PM EDT75.000.030.000.050.00-101,583153.91%
PTON230120C000800002022-09-29 11:27AM EDT80.000.010.000.070.00-603,270163.28%
PTON230120C000850002022-09-29 9:38AM EDT85.000.010.000.000.00-91,06450.00%
PTON230120C000900002022-09-29 10:26AM EDT90.000.010.000.060.00-14,236167.19%
PTON230120C000950002022-09-14 3:34PM EDT95.000.020.000.060.00-103,992170.31%
PTON230120C001000002022-10-03 10:02AM EDT100.000.010.000.000.00-19,80350.00%
PTON230120C001050002022-08-25 9:39AM EDT105.000.010.010.070.00-12,351181.25%
PTON230120C001100002022-09-29 1:55PM EDT110.000.010.000.590.00-11,785240.23%
PTON230120C001150002022-09-22 9:51AM EDT115.000.010.000.050.00-4449176.56%
PTON230120C001200002022-09-23 2:40PM EDT120.000.030.000.050.00-71,006179.69%
PTON230120C001250002022-09-21 9:59AM EDT125.000.010.000.060.00-71,109184.38%
PTON230120C001300002022-08-19 11:12AM EDT130.000.010.000.060.00-11,265186.72%
PTON230120C001350002022-07-11 1:49PM EDT135.000.040.000.110.00-221,428201.56%
PTON230120C001400002022-08-15 11:39AM EDT140.000.010.000.070.00-71,160193.75%
PTON230120C001450002022-09-29 10:23AM EDT145.000.010.000.010.00-122,367162.50%
PTON230120C001500002022-10-04 1:53PM EDT150.000.010.000.020.00-1013,800175.00%
PTON230120C001550002022-05-10 3:52PM EDT155.000.020.000.100.00-46577207.03%
PTON230120C001600002022-09-09 10:24AM EDT160.000.010.000.060.00-11,606197.66%
PTON230120C001650002022-07-11 2:01PM EDT165.000.010.000.100.00-42198210.16%
PTON230120C001700002022-09-29 9:38AM EDT170.000.010.000.000.00-121,02650.00%
PTON230120C001750002022-09-16 3:05PM EDT175.000.010.000.060.00-5463201.56%
PTON230120C001800002022-09-01 11:35AM EDT180.000.010.000.050.00-451,360200.00%
PTON230120C001850002022-08-30 9:53AM EDT185.000.010.000.090.00-2316214.06%
PTON230120C001900002022-08-11 3:13PM EDT190.000.010.000.070.00-11,116209.38%
PTON230120C001950002022-06-13 9:44AM EDT195.000.010.000.000.00-110950.00%
PTON230120C002000002022-09-27 9:30AM EDT200.000.020.000.010.00-31,256181.25%
PTON230120C002100002022-08-24 11:42AM EDT210.000.090.000.060.00-1411210.94%
PTON230120C002200002022-05-11 3:49PM EDT220.000.010.000.120.00-10187229.69%
PTON230120C002300002022-08-11 10:39AM EDT230.000.010.000.030.00-289203.13%
PTON230120C002400002022-08-12 2:06PM EDT240.000.010.000.070.00-1603221.88%
PTON230120C002500002022-09-30 3:52PM EDT250.000.020.000.020.00-503,241198.44%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230120P000025002022-10-04 3:14PM EDT2.500.080.050.120.00-671,934140.63%
PTON230120P000040002022-10-05 10:14AM EDT4.000.260.270.31-0.01-3.70%26183126.95%
PTON230120P000050002022-10-05 10:04AM EDT5.000.480.480.55+0.01+2.13%611,751119.53%
PTON230120P000060002022-10-05 10:30AM EDT6.000.820.790.85+0.08+10.81%1744,239113.48%
PTON230120P000075002022-10-04 3:55PM EDT7.501.301.441.500.00-9492,740108.01%
PTON230120P000090002022-10-04 3:59PM EDT9.002.072.282.350.00-3405,919103.61%
PTON230120P000100002022-10-05 9:32AM EDT10.002.822.903.05+0.08+2.92%286,228101.17%
PTON230120P000110002022-10-04 11:03AM EDT11.003.363.653.75-0.34-9.19%72,64699.02%
PTON230120P000125002022-10-04 3:59PM EDT12.504.554.854.950.00-263,39196.88%
PTON230120P000140002022-10-04 2:48PM EDT14.005.906.156.300.00-120197.56%
PTON230120P000150002022-10-04 1:42PM EDT15.006.857.007.150.00-32,16392.77%
PTON230120P000160002022-10-03 2:25PM EDT16.008.857.958.100.00-844194.34%
PTON230120P000175002022-09-29 2:51PM EDT17.5010.759.259.550.00-289788.28%
PTON230120P000190002022-09-29 1:29PM EDT19.0012.1310.8010.950.00-827891.21%
PTON230120P000200002022-10-04 11:44AM EDT20.0011.5311.7011.850.00-55,43969.53%
PTON230120P000210002022-10-04 11:18AM EDT21.0012.5512.7012.800.00-111082.81%
PTON230120P000225002022-10-04 11:59AM EDT22.5013.9114.1014.550.00-12,79394.53%
PTON230120P000240002022-09-28 9:41AM EDT24.0015.7615.5016.050.00-199681.25%
PTON230120P000250002022-10-03 9:30AM EDT25.0017.4816.5516.900.00-44,363116.41%
PTON230120P000260002022-09-30 11:27AM EDT26.0018.7417.5017.850.00-265110.55%
PTON230120P000270002022-09-29 10:20AM EDT27.0019.6618.4519.050.00-11,924141.60%
PTON230120P000280002022-09-26 2:05PM EDT28.0019.8019.3020.000.00-747138.67%
PTON230120P000290002022-08-30 2:35PM EDT29.0019.4221.9022.300.00-1514225.88%
PTON230120P000300002022-10-03 10:27AM EDT30.0022.8021.5522.050.00-101,946107.03%
PTON230120P000320002022-09-30 3:58PM EDT32.0025.0523.5023.850.00-2,1211,017125.00%
PTON230120P000350002022-10-04 2:03PM EDT35.0026.3726.4027.050.00-11,172161.72%
PTON230120P000370002022-09-14 3:50PM EDT37.0026.7028.4029.050.00-2600165.82%
PTON230120P000400002022-09-29 3:04PM EDT40.0033.0431.4531.950.00-623158.40%
PTON230120P000450002022-09-22 3:08PM EDT45.0036.3136.4037.050.00-510180.08%
PTON230120P000500002022-10-04 2:03PM EDT50.0041.3741.4042.000.00-11,635181.25%
PTON230120P000550002022-09-30 3:19PM EDT55.0047.9046.4047.000.00-180112187.70%
PTON230120P000600002022-08-24 10:49AM EDT60.0046.9151.0551.700.00-300.00%
PTON230120P000650002022-08-31 2:50PM EDT65.0054.9057.8558.100.00-250283.59%
PTON230120P000700002022-10-04 12:31PM EDT70.0061.4061.4062.000.00-2066203.91%
PTON230120P000750002022-09-26 2:43PM EDT75.0066.7766.4067.000.00-20208.40%
PTON230120P000800002022-09-27 11:35AM EDT80.0071.6571.4072.000.00-11212.50%
PTON230120P000850002022-08-31 2:50PM EDT85.0075.1077.9078.250.00-250309.67%
PTON230120P000900002022-08-22 1:01PM EDT90.0078.7580.6081.250.00-100.00%
PTON230120P000950002022-06-24 12:48PM EDT95.0084.2584.9585.450.00-100.00%
PTON230120P001000002022-09-30 3:58PM EDT100.0093.2091.3592.050.00-17075233.98%
PTON230120P001050002022-08-25 3:14PM EDT105.0094.0996.2096.750.00-130.00%
PTON230120P001100002022-09-28 3:30PM EDT110.00101.70101.35102.050.00-2526239.84%
PTON230120P001150002022-05-10 11:04AM EDT115.00102.92103.65104.150.00-58220.00%
PTON230120P001200002022-09-02 10:58AM EDT120.00110.30112.80113.350.00-1012333.69%
PTON230120P001250002022-08-12 3:42PM EDT125.00111.55114.35115.100.00-1000.00%
PTON230120P001300002022-05-26 3:03PM EDT130.00116.00118.70119.350.00-200.00%
PTON230120P001350002022-09-28 3:30PM EDT135.00127.10126.35127.000.00-5040245.31%
PTON230120P001400002022-04-22 9:56AM EDT140.00120.00125.30125.650.00-110.00%
PTON230120P001450002022-09-30 3:58PM EDT145.00138.20136.30137.050.00-300146257.03%
PTON230120P001500002022-09-30 3:58PM EDT150.00143.20141.40142.050.00-13071258.98%
PTON230120P001550002022-07-19 12:18PM EDT155.00145.94142.45142.900.00-2000.00%
PTON230120P001600002022-09-28 3:30PM EDT160.00151.60151.30152.100.00-2520269.53%
PTON230120P001650002022-07-19 11:24AM EDT165.00155.98152.40152.900.00-1000.00%
PTON230120P001700002022-09-30 3:58PM EDT170.00163.20161.30162.050.00-4563266.60%
PTON230120P001750002021-11-24 11:42AM EDT175.00131.29136.05136.850.00-1690.00%
PTON230120P001800002021-12-09 12:09PM EDT180.00137.75143.90145.500.00-1900.00%
PTON230120P001850002021-11-11 11:36AM EDT185.00137.30146.20147.400.00-13760.00%
PTON230120P001900002021-11-11 2:44PM EDT190.00140.55151.15152.350.00-6310.00%
PTON230120P001950002021-12-16 11:00AM EDT195.00155.34163.15164.150.00-19430.00%
PTON230120P002000002022-09-13 1:34PM EDT200.00189.91191.40192.050.00-10276.17%
PTON230120P002100002021-11-10 1:34PM EDT210.00159.30171.25171.950.00-2670.00%
PTON230120P002200002021-11-11 2:02PM EDT220.00170.90181.10182.400.00-1400.00%
PTON230120P002300002021-11-05 10:51AM EDT230.00171.16185.95187.000.00-30160.00%
PTON230120P002400002021-11-05 11:26AM EDT240.00182.58195.95197.000.00-2710.00%
PTON230120P002500002022-02-09 12:56PM EDT250.00213.70228.40229.550.00-100.00%