Australia markets open in 1 hour 13 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.93+0.43 (+3.44%)
At close: 04:00PM EST
12.89 -0.04 (-0.32%)
After hours: 04:46PM EST
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240119C000025002023-01-27 2:43PM EST2.5010.6410.6510.850.00-61,680132.62%
PTON240119C000050002023-01-31 10:55AM EST5.008.728.658.90+0.03+0.35%1401110.55%
PTON240119C000075002023-01-31 1:50PM EST7.507.156.957.05+0.45+6.72%234,09597.07%
PTON240119C000100002023-01-31 12:48PM EST10.005.555.555.75+0.30+5.71%27,46892.77%
PTON240119C000125002023-01-31 3:56PM EST12.504.424.354.55+0.22+5.24%2910,26187.30%
PTON240119C000150002023-01-31 3:55PM EST15.003.453.403.55+0.25+7.81%5,17240,19583.20%
PTON240119C000175002023-01-30 3:56PM EST17.502.482.662.800.00-6,43333,47980.66%
PTON240119C000200002023-01-31 2:29PM EST20.002.182.062.20+0.19+9.55%3010,30278.37%
PTON240119C000225002023-01-31 1:11PM EST22.501.691.601.68-0.01-0.59%53,02276.07%
PTON240119C000250002023-01-31 3:59PM EST25.001.301.261.35+0.17+15.04%1,03355,22175.20%
PTON240119C000270002023-01-31 12:58PM EST27.001.081.021.13+0.10+10.20%22,96074.22%
PTON240119C000300002023-01-31 3:12PM EST30.000.780.760.81+0.02+2.63%55,28772.36%
PTON240119C000320002023-01-27 1:30PM EST32.000.670.600.820.00-561,82473.54%
PTON240119C000350002023-01-31 12:41PM EST35.000.460.480.53-0.04-8.00%806,54271.34%
PTON240119C000370002023-01-26 2:32PM EST37.000.330.370.540.00-11,88472.12%
PTON240119C000400002023-01-31 10:25AM EST40.000.340.290.34+0.02+6.25%24,78269.82%
PTON240119C000450002023-01-30 3:49PM EST45.000.210.200.300.00-37,35271.58%
PTON240119C000500002023-01-31 3:55PM EST50.000.190.100.24+0.01+5.56%6211,92570.90%
PTON240119C000550002023-01-26 3:57PM EST55.000.120.100.340.00-23,44877.83%
PTON240119C000600002023-01-31 1:58PM EST60.000.100.050.20-0.01-9.09%12,14774.22%
PTON240119C000650002023-01-23 2:33PM EST65.000.070.040.170.00-365675.20%
PTON240119C000700002023-01-20 12:02PM EST70.000.100.010.200.00-101,08177.73%
PTON240119C000750002023-01-30 3:29PM EST75.000.120.000.430.00-474689.26%
PTON240119C000800002023-01-31 10:57AM EST80.000.060.000.210.00-12,94782.42%
PTON240119C000850002022-12-13 10:17AM EST85.000.030.000.480.00-331495.41%
PTON240119C000900002023-01-30 10:00AM EST90.000.070.010.200.00-332186.52%
PTON240119C000950002022-12-22 12:54PM EST95.000.010.000.360.00-11,26295.12%
PTON240119C001000002023-01-27 11:56AM EST100.000.040.000.040.00-1013,44074.61%
PTON240119C001050002022-12-09 9:53AM EST105.000.010.000.130.00-223886.33%
PTON240119C001100002022-12-27 9:48AM EST110.000.010.000.060.00-516580.47%
PTON240119C001150002022-10-21 12:13PM EST115.000.050.000.450.00-1051105.08%
PTON240119C001200002022-10-24 12:13PM EST120.000.050.000.450.00-601,367106.64%
PTON240119C001250002023-01-03 1:53PM EST125.000.010.000.250.00-259799.41%
PTON240119C001300002023-01-10 11:56AM EST130.000.070.000.300.00-1282103.32%
PTON240119C001350002022-12-28 1:47PM EST135.000.010.000.320.00-210105.47%
PTON240119C001400002022-12-19 10:16AM EST140.000.010.000.190.00-15699.61%
PTON240119C001450002023-01-31 12:42PM EST145.000.020.000.02+0.01+100.00%214479.69%
PTON240119C001500002022-11-03 9:34AM EST150.000.020.000.470.00-3247114.84%
PTON240119C001550002022-09-21 10:01AM EST155.000.070.000.230.00-315105.27%
PTON240119C001600002022-12-15 11:02AM EST160.000.010.000.190.00-116103.91%
PTON240119C001650002022-02-22 9:52AM EST165.000.600.061.500.00-327143.95%
PTON240119C001700002022-06-07 2:29PM EST170.000.160.000.670.00-137125.39%
PTON240119C001750002022-08-16 10:42AM EST175.000.160.000.120.00-115101.17%
PTON240119C001800002023-01-06 1:17PM EST180.000.010.000.280.00-169112.70%
PTON240119C001850002022-02-23 3:54PM EST185.000.200.101.000.00-113138.97%
PTON240119C001900002022-06-13 8:30AM EST190.000.300.000.000.00-33650.00%
PTON240119C001950002022-09-14 2:38PM EST195.000.050.000.230.00-10162112.50%
PTON240119C002000002023-01-31 2:57PM EST200.000.010.000.010.00-222,75184.38%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240119P000025002023-01-31 10:12AM EST2.500.180.140.23-0.02-10.00%13,355114.45%
PTON240119P000050002023-01-31 1:28PM EST5.000.630.590.67+0.01+1.61%14610,73198.63%
PTON240119P000075002023-01-31 3:01PM EST7.501.371.271.37-0.01-0.72%834,38288.48%
PTON240119P000100002023-01-31 2:20PM EST10.002.222.232.31-0.17-7.11%1710,47081.25%
PTON240119P000125002023-01-31 3:32PM EST12.503.503.453.55-0.10-2.78%505,19176.05%
PTON240119P000150002023-01-31 3:43PM EST15.004.954.905.050.00-81,27271.83%
PTON240119P000175002023-01-31 3:14PM EST17.506.606.606.75-0.05-0.75%5831,83968.36%
PTON240119P000200002023-01-30 9:39AM EST20.008.398.458.650.00-411,64065.14%
PTON240119P000225002023-01-31 11:22AM EST22.5010.6010.4510.65-0.60-5.36%326761.52%
PTON240119P000250002023-01-25 2:53PM EST25.0013.8912.6012.850.00-11,10759.18%
PTON240119P000270002023-01-23 11:26AM EST27.0015.5514.4014.650.00-51,12357.13%
PTON240119P000300002023-01-31 12:14PM EST30.0017.6517.1517.45-0.80-4.34%1681753.32%
PTON240119P000320002023-01-30 10:08AM EST32.0019.3519.1019.350.00-255452.15%
PTON240119P000350002023-01-27 1:27PM EST35.0022.1821.9022.350.00-394562.60%
PTON240119P000370002022-11-28 12:05PM EST37.0026.7528.8529.200.00-10171.34%
PTON240119P000400002023-01-05 3:25PM EST40.0031.3226.8527.400.00-5052.54%
PTON240119P000450002022-11-18 12:18PM EST45.0034.6533.9034.550.00-52125.39%
PTON240119P000500002023-01-20 3:47PM EST50.0038.9036.7538.000.00-10078.91%
PTON240119P000550002022-09-30 1:45PM EST55.0048.0046.4547.550.00-10190.84%
PTON240119P000600002022-09-30 8:39AM EST60.0053.1051.3052.700.00-50194.97%
PTON240119P000650002022-09-29 12:26PM EST65.0058.0256.2057.800.00-10198.73%
PTON240119P000700002022-08-24 1:00PM EST70.0056.6560.3061.900.00-20184.33%
PTON240119P000750002023-01-11 11:22AM EST75.0064.7561.8062.900.00-2293.65%
PTON240119P000800002022-09-23 10:53AM EST80.0071.4571.8073.800.00-20224.22%
PTON240119P000850002022-06-13 9:01AM EST85.0075.2075.6576.300.00-10190.58%
PTON240119P000900002022-08-25 10:36AM EST90.0079.1279.4083.500.00-10202.44%
PTON240119P000950002022-05-10 10:42AM EST95.0083.0083.4084.150.00-1209149.12%
PTON240119P001000002022-09-16 10:17AM EST100.0089.5692.1093.250.00-20231.32%
PTON240119P001050002022-04-29 9:02AM EST105.0085.6590.1591.100.00-2290.00%
PTON240119P001100002022-05-09 9:50AM EST110.0095.7597.0098.750.00-24130.18%
PTON240119P001150002022-04-01 8:30AM EST115.0088.2795.0599.900.00-120.00%
PTON240119P001200002022-08-12 11:50AM EST120.00106.96108.00111.850.00-40184.08%
PTON240119P001250002022-05-12 10:12AM EST125.00111.17114.10115.100.00-12178.91%
PTON240119P001300002022-03-03 10:50AM EST130.00105.08102.30105.350.00-120.00%
PTON240119P001350002022-01-19 3:57PM EST135.00104.28103.00108.000.00-242010.00%
PTON240119P001400002021-12-15 12:41PM EST140.00104.71109.40110.150.00--10.00%
PTON240119P001450002022-01-19 3:57PM EST145.00113.53113.00118.000.00-2410.00%
PTON240119P001500002021-11-08 10:06AM EST150.00101.42112.00114.950.00--10.00%
PTON240119P001550002021-11-05 2:27PM EST155.00101.77114.55118.500.00-210.00%
PTON240119P001600002022-01-21 12:43PM EST160.00133.29128.00132.500.00-100.00%
PTON240119P001700002022-04-01 9:08AM EST170.00143.55150.10154.450.00-100.00%
PTON240119P001750002023-01-26 9:32AM EST175.00163.00161.60164.400.00--2151.71%
PTON240119P001800002023-01-27 11:46AM EST180.00167.50165.65169.450.00-12135.69%
PTON240119P001900002023-01-31 2:46PM EST190.00177.00175.20179.500.00-23126.95%
PTON240119P001950002023-01-30 9:33AM EST195.00182.00180.50184.500.00-15136.13%
PTON240119P002000002023-01-31 10:50AM EST200.00187.00186.15189.50-0.30-0.16%17150.59%