Australia markets close in 3 hours 20 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.50-0.15 (-1.19%)
At close: 04:00PM EST
12.47 -0.03 (-0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230616C000030002023-01-24 2:52PM EST3.008.309.509.650.00-67132.81%
PTON230616C000040002022-12-19 10:35AM EST4.006.907.257.500.00-470.00%
PTON230616C000050002023-01-24 2:52PM EST5.006.557.707.900.00-664122.07%
PTON230616C000060002023-01-19 12:54PM EST6.004.946.907.050.00-4136116.99%
PTON230616C000070002023-01-25 1:54PM EST7.004.956.056.200.00-224107.81%
PTON230616C000080002023-01-27 2:07PM EST8.005.705.305.500.00-2132104.88%
PTON230616C000090002023-01-27 1:42PM EST9.004.954.654.800.00-240340101.86%
PTON230616C000100002023-01-27 2:51PM EST10.004.154.004.15-0.20-4.60%31,22097.80%
PTON230616C000110002023-01-27 3:30PM EST11.003.783.453.600.00-1092295.80%
PTON230616C000120002023-01-30 1:15PM EST12.003.052.993.10-0.18-5.57%42,50894.43%
PTON230616C000130002023-01-30 3:54PM EST13.002.582.562.62-0.09-3.37%2811,47692.14%
PTON230616C000140002023-01-30 1:58PM EST14.002.162.192.25-0.27-11.11%77475591.06%
PTON230616C000150002023-01-30 3:17PM EST15.001.881.861.92-0.12-6.00%8954,88989.84%
PTON230616C000160002023-01-30 3:19PM EST16.001.571.581.64-0.19-10.80%228888.96%
PTON230616C000170002023-01-30 9:32AM EST17.001.451.351.40+0.02+1.40%11,47288.38%
PTON230616C000180002023-01-30 3:58PM EST18.001.181.131.20-0.02-1.67%28926,34487.50%
PTON230616C000200002023-01-30 10:16AM EST20.000.890.840.92+0.03+3.49%332,89587.89%
PTON230616C000220002023-01-30 12:39PM EST22.000.650.620.670.00-321,42387.21%
PTON230616C000250002023-01-30 2:43PM EST25.000.430.410.48+0.04+10.26%14,35588.48%
PTON230616C000270002023-01-30 3:11PM EST27.000.310.310.38+0.04+14.81%13,35188.77%
Putsfor16 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230616P000030002023-01-25 3:03PM EST3.000.090.030.070.00-1481123.44%
PTON230616P000040002023-01-27 3:51PM EST4.000.120.100.140.00-126438117.97%
PTON230616P000050002023-01-27 3:57PM EST5.000.220.190.320.00-2011,230116.60%
PTON230616P000060002023-01-27 10:10AM EST6.000.350.320.360.00-84,449104.88%
PTON230616P000070002023-01-27 3:53PM EST7.000.500.490.540.00-9624100.20%
PTON230616P000080002023-01-27 2:47PM EST8.000.710.720.780.00-261,26696.48%
PTON230616P000090002023-01-27 3:51PM EST9.001.001.021.090.00-151,31593.90%
PTON230616P000100002023-01-30 12:40PM EST10.001.421.371.44+0.08+5.97%165,50290.82%
PTON230616P000110002023-01-27 3:19PM EST11.001.701.801.860.00-1791,68588.57%
PTON230616P000120002023-01-30 3:49PM EST12.002.332.302.35+0.15+6.88%9373486.77%
PTON230616P000130002023-01-30 1:33PM EST13.002.892.842.90+0.11+3.96%801,01384.77%
PTON230616P000140002023-01-27 12:54PM EST14.003.353.453.550.00-39583.89%
PTON230616P000150002023-01-30 9:54AM EST15.003.854.104.20-0.11-2.78%2058682.03%
PTON230616P000160002023-01-23 2:28PM EST16.005.354.804.950.00-6020881.10%
PTON230616P000170002023-01-30 3:47PM EST17.005.655.605.70-0.65-10.32%115180.57%
PTON230616P000180002023-01-27 2:10PM EST18.006.156.356.500.00-111878.81%
PTON230616P000200002023-01-27 9:35AM EST20.008.508.008.200.00-316176.37%
PTON230616P000220002023-01-27 2:07PM EST22.009.609.8510.000.00-2916576.66%
PTON230616P000250002023-01-27 10:59AM EST25.0012.9512.6512.800.00-4974.80%
PTON230616P000270002022-11-18 9:54AM EST27.0016.2016.3016.400.00-121152.44%