Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.80+0.39 (+3.42%)
At close: 04:00PM EST
11.72 -0.08 (-0.68%)
Pre-market: 04:00AM EST
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230317C000030002022-11-29 3:32PM EST3.007.655.155.250.00-3730.00%
PTON230317C000040002023-01-12 1:31PM EST4.006.790.000.000.00-600.00%
PTON230317C000050002023-01-17 1:37PM EST5.007.110.000.000.00-2200.00%
PTON230317C000060002023-01-18 10:38AM EST6.005.850.000.000.00-1200.00%
PTON230317C000070002023-01-26 2:32PM EST7.004.950.000.000.00-700.00%
PTON230317C000080002023-01-25 3:50PM EST8.003.810.000.000.00-200.00%
PTON230317C000090002023-01-26 9:31AM EST9.003.400.000.000.00-100.00%
PTON230317C000100002023-01-26 2:43PM EST10.002.600.000.000.00-1800.00%
PTON230317C000110002023-01-26 3:53PM EST11.002.000.000.000.00-900.00%
PTON230317C000120002023-01-26 3:24PM EST12.001.500.000.000.00-4101.56%
PTON230317C000130002023-01-26 2:22PM EST13.001.110.000.000.00-2606.25%
PTON230317C000140002023-01-26 3:52PM EST14.000.800.000.000.00-8012.50%
PTON230317C000150002023-01-26 3:28PM EST15.000.590.000.000.00-62012.50%
PTON230317C000160002023-01-26 3:12PM EST16.000.400.000.000.00-19025.00%
PTON230317C000170002023-01-24 2:58PM EST17.000.260.000.000.00-5025.00%
PTON230317C000180002023-01-23 12:05PM EST18.000.240.000.000.00-47025.00%
PTON230317C000190002023-01-23 2:30PM EST19.000.160.000.000.00-95025.00%
PTON230317C000200002023-01-26 12:21PM EST20.000.110.000.000.00-30025.00%
PTON230317C000210002023-01-25 10:54AM EST21.000.070.000.000.00-2050.00%
PTON230317C000220002023-01-13 10:57AM EST22.000.120.000.000.00-1050.00%
PTON230317C000230002023-01-23 2:14PM EST23.000.040.000.000.00-30050.00%
PTON230317C000240002023-01-23 9:34AM EST24.000.030.000.000.00-1050.00%
PTON230317C000250002023-01-25 11:42AM EST25.000.010.000.000.00-60050.00%
PTON230317C000260002023-01-18 11:07AM EST26.000.040.000.000.00-20050.00%
PTON230317C000270002023-01-13 2:26PM EST27.000.040.000.000.00-1050.00%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230317P000030002023-01-17 3:15PM EST3.000.020.000.000.00-40050.00%
PTON230317P000040002023-01-26 12:41PM EST4.000.020.000.000.00-1050.00%
PTON230317P000050002023-01-25 11:16AM EST5.000.080.000.000.00-60050.00%
PTON230317P000060002023-01-26 12:14PM EST6.000.110.000.000.00-9050.00%
PTON230317P000070002023-01-26 12:00PM EST7.000.200.000.000.00-39025.00%
PTON230317P000080002023-01-26 2:24PM EST8.000.300.000.000.00-10025.00%
PTON230317P000090002023-01-26 3:50PM EST9.000.510.000.000.00-117025.00%
PTON230317P000100002023-01-26 3:16PM EST10.000.800.000.000.00-65012.50%
PTON230317P000110002023-01-26 3:16PM EST11.001.190.000.000.00-21606.25%
PTON230317P000120002023-01-26 2:24PM EST12.001.680.000.000.00-1600.00%
PTON230317P000130002023-01-26 3:43PM EST13.002.250.000.000.00-1000.00%
PTON230317P000140002023-01-24 3:50PM EST14.003.500.000.000.00-600.00%
PTON230317P000150002023-01-26 9:32AM EST15.003.630.000.000.00-200.00%
PTON230317P000160002023-01-10 10:41AM EST16.006.740.000.000.00-500.00%
PTON230317P000170002023-01-26 9:33AM EST17.005.300.000.000.00-100.00%
PTON230317P000180002022-12-22 12:35PM EST18.009.217.007.150.00-60159140.63%
PTON230317P000190002022-12-16 10:24AM EST19.008.207.507.650.00-464111.52%
PTON230317P000200002023-01-26 12:20PM EST20.008.370.000.000.00-100.00%
PTON230317P000210002022-12-06 10:02AM EST21.009.1512.4012.500.00-312308.59%
PTON230317P000220002022-11-28 10:49AM EST22.0011.7013.9514.150.00-10351.07%
PTON230317P000230002023-01-11 2:15PM EST23.0012.500.000.000.00-400.00%
PTON230317P000240002022-12-06 3:59PM EST24.0011.7015.3515.450.00-50327.73%
PTON230317P000250002022-11-23 9:49AM EST25.0015.2015.5516.250.00-10305.57%
PTON230317P000260002022-11-01 8:33AM EST26.0017.190.000.000.00-5100.00%
PTON230317P000270002022-12-30 3:57PM EST27.0019.050.000.000.00-4000.00%