Australia markets close in 2 hours 24 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.65+0.85 (+7.20%)
At close: 04:00PM EST
12.65 0.00 (0.00%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230721C000030002022-12-19 10:31AM EST3.007.808.158.400.00-270.00%
PTON230721C000040002023-01-27 9:59AM EST4.008.258.859.05+3.80+85.39%1170132.81%
PTON230721C000050002023-01-09 1:15PM EST5.005.157.958.200.00-31121.68%
PTON230721C000060002023-01-13 10:20AM EST6.006.167.107.350.00-1710112.50%
PTON230721C000070002023-01-20 10:21AM EST7.004.856.356.550.00-1011107.23%
PTON230721C000080002023-01-27 3:56PM EST8.005.725.605.80+0.87+17.94%1170101.66%
PTON230721C000090002023-01-25 2:36PM EST9.003.904.855.050.00-62694.97%
PTON230721C000100002023-01-23 12:08PM EST10.003.604.304.450.00-416693.85%
PTON230721C000110002023-01-26 12:30PM EST11.003.103.703.950.00-33391.75%
PTON230721C000120002023-01-27 3:09PM EST12.003.513.203.40+0.86+32.45%323188.92%
PTON230721C000130002023-01-27 3:42PM EST13.003.022.772.95+0.86+39.81%117687.35%
PTON230721C000140002023-01-27 3:04PM EST14.002.582.432.64+0.64+32.99%43687.84%
PTON230721C000150002023-01-27 3:14PM EST15.002.272.072.20+0.64+39.26%33,66984.96%
PTON230721C000160002023-01-23 10:34AM EST16.001.341.801.970.00-6526385.25%
PTON230721C000170002023-01-27 12:19PM EST17.001.511.571.67+0.35+30.17%111384.18%
PTON230721C000180002023-01-27 2:07PM EST18.001.471.321.40+0.60+68.97%404782.28%
PTON230721C000190002023-01-27 10:04AM EST19.000.931.111.23+0.27+40.91%10381.64%
PTON230721C000200002023-01-27 2:07PM EST20.001.090.981.04+0.47+75.81%8011081.25%
PTON230721C000250002023-01-27 1:34PM EST25.000.500.410.51+0.19+61.29%227878.32%
Putsfor21 July 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230721P000030002023-01-17 2:29PM EST3.000.090.070.120.00-22124.61%
PTON230721P000040002023-01-20 10:27AM EST4.000.270.130.210.00-2549114.45%
PTON230721P000050002023-01-26 9:32AM EST5.000.300.270.300.00-50330107.81%
PTON230721P000060002023-01-23 2:39PM EST6.000.470.380.470.00-21,879101.27%
PTON230721P000070002023-01-24 1:48PM EST7.000.750.570.640.00-151295.70%
PTON230721P000080002023-01-27 2:18PM EST8.000.800.830.89-0.21-20.79%27492.48%
PTON230721P000090002023-01-27 12:31PM EST9.001.141.111.18-0.20-14.93%1012188.57%
PTON230721P000100002023-01-27 10:22AM EST10.001.571.471.55-0.09-5.42%249086.04%
PTON230721P000110002023-01-27 12:45PM EST11.001.911.861.97-0.60-23.90%1314283.11%
PTON230721P000120002023-01-27 1:33PM EST12.002.322.362.45-0.43-15.64%109881.35%
PTON230721P000130002023-01-27 11:48AM EST13.002.932.903.00-2.07-41.40%45079.69%
PTON230721P000140002023-01-27 9:48AM EST14.003.753.503.65-2.61-41.04%61678.91%
PTON230721P000150002023-01-11 1:40PM EST15.005.454.154.300.00-14077.49%
PTON230721P000160002023-01-27 1:13PM EST16.004.754.855.00-0.70-12.84%231676.27%
PTON230721P000170002023-01-20 3:34PM EST17.006.725.555.700.00-1173.93%
PTON230721P000180002023-01-25 10:22AM EST18.007.756.356.500.00-207073.44%
PTON230721P000190002023-01-26 12:20PM EST19.007.847.107.300.00-1771.19%
PTON230721P000200002023-01-23 12:43PM EST20.008.857.958.100.00-31069.53%
PTON230721P000250002023-01-18 3:17PM EST25.0013.6512.4012.650.00-146762.11%