Australia markets open in 8 hours 7 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.27-0.49 (-3.11%)
As of 09:53AM EST. Market open.
In the money
Show:ListStraddle
Callsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230915C000030002023-02-03 11:18AM EST3.0014.1512.5512.850.00-364173.24%
PTON230915C000050002023-02-03 12:55PM EST5.0012.1010.7011.050.00-319134.18%
PTON230915C000060002023-02-01 12:43PM EST6.009.909.6510.150.00-85116.21%
PTON230915C000070002023-02-07 3:13PM EST7.009.409.009.350.00-977114.45%
PTON230915C000080002023-02-01 3:01PM EST8.008.758.158.600.00-25351107.62%
PTON230915C000090002023-02-07 12:42PM EST9.007.707.507.750.00-6250102.49%
PTON230915C000100002023-02-06 2:49PM EST10.006.956.857.050.00-169599.37%
PTON230915C000110002023-02-03 1:13PM EST11.007.335.906.450.00-24792.43%
PTON230915C000120002023-02-06 11:27AM EST12.005.525.555.850.00-352393.51%
PTON230915C000130002023-02-06 11:38AM EST13.004.805.005.300.00-132391.41%
PTON230915C000140002023-02-06 9:55AM EST14.004.574.454.650.00-3010,56587.35%
PTON230915C000150002023-02-06 12:41PM EST15.004.104.004.150.00-573,13185.55%
PTON230915C000160002023-02-07 9:33AM EST16.003.713.553.700.00-31,85483.64%
PTON230915C000170002023-02-07 10:55AM EST17.003.403.153.350.00-342,55782.62%
PTON230915C000180002023-02-03 2:54PM EST18.003.352.822.960.00-32746081.30%
PTON230915C000190002023-02-03 2:55PM EST19.003.002.502.730.00-17219381.15%
PTON230915C000200002023-02-07 3:18PM EST20.002.402.202.360.00-84,79979.15%
PTON230915C000220002023-02-03 12:24PM EST22.002.611.701.830.00-16,64676.81%
PTON230915C000230002023-02-07 3:33PM EST23.001.721.531.640.00-172676.64%
PTON230915C000240002023-02-03 12:10PM EST24.002.211.301.490.00-4475.78%
PTON230915C000250002023-02-07 2:27PM EST25.001.281.171.340.00-21,56775.68%
PTON230915C000270002023-02-07 10:10AM EST27.000.960.880.990.00-1273.29%
PTON230915C000290002023-02-07 9:46AM EST29.000.810.690.830.00-2510873.34%
PTON230915C000300002023-02-07 1:02PM EST30.000.770.570.690.00-503,10071.58%
Putsfor15 September 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230915P000030002023-02-07 12:33PM EST3.000.070.020.130.00-20305114.84%
PTON230915P000050002023-02-02 12:51PM EST5.000.200.100.260.00-3524095.70%
PTON230915P000060002023-02-01 12:57PM EST6.000.350.200.370.00-215691.41%
PTON230915P000070002023-02-03 12:13PM EST7.000.360.400.480.00-299088.67%
PTON230915P000080002023-02-03 3:26PM EST8.000.560.570.670.00-331285.45%
PTON230915P000090002023-02-03 3:18PM EST9.000.750.770.930.00-32083.01%
PTON230915P000100002023-02-07 2:10PM EST10.001.061.061.140.00-101,68979.98%
PTON230915P000110002023-02-07 9:46AM EST11.001.341.351.460.00-2521477.54%
PTON230915P000120002023-02-07 10:40AM EST12.001.751.751.800.00-11,43475.88%
PTON230915P000130002023-02-07 2:20PM EST13.002.142.132.250.00-669574.22%
PTON230915P000140002023-02-02 10:33AM EST14.002.312.592.670.00-2818472.12%
PTON230915P000150002023-02-06 3:37PM EST15.003.003.053.150.00-323269.82%
PTON230915P000160002023-02-08 9:37AM EST16.003.653.553.80+0.05+1.39%3241068.95%
PTON230915P000170002023-02-07 2:07PM EST17.004.204.204.350.00-133367.68%
PTON230915P000180002023-02-06 10:42AM EST18.005.014.855.000.00-58466.63%
PTON230915P000190002023-02-02 11:46AM EST19.005.005.505.650.00--1964.80%
PTON230915P000200002023-02-07 1:30PM EST20.006.206.156.300.00-18062.16%
PTON230915P000220002023-01-10 12:45PM EST22.0012.457.607.800.00-12958.30%
PTON230915P000240002023-02-03 1:24PM EST24.008.559.209.450.00-9954.93%
PTON230915P000250002023-02-02 12:27PM EST25.008.9510.0510.400.00-541554.69%
PTON230915P000300002023-02-02 12:27PM EST30.0013.2414.5514.850.00--549.02%