Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.24+0.04 (+0.49%)
At close: 04:00PM EDT
8.13 -0.11 (-1.33%)
Pre-market: 04:49AM EDT
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240119C000025002022-09-28 3:32PM EDT2.506.400.000.000.00-3700.00%
PTON240119C000050002022-09-27 11:12AM EDT5.005.150.000.000.00-200.00%
PTON240119C000075002022-09-26 2:40PM EDT7.503.800.000.000.00-1900.00%
PTON240119C000100002022-09-28 3:59PM EDT10.002.950.000.000.00-14306.25%
PTON240119C000125002022-09-27 9:44AM EDT12.502.550.000.000.00-100012.50%
PTON240119C000150002022-09-28 2:47PM EDT15.001.730.000.000.00-31012.50%
PTON240119C000175002022-09-28 2:02PM EDT17.501.390.000.000.00-5012.50%
PTON240119C000200002022-09-28 2:01PM EDT20.001.110.000.000.00-26025.00%
PTON240119C000225002022-09-28 3:00PM EDT22.500.880.000.000.00-8025.00%
PTON240119C000250002022-09-27 12:22PM EDT25.000.740.000.000.00-4025.00%
PTON240119C000270002022-09-28 12:30PM EDT27.000.630.000.000.00-1025.00%
PTON240119C000300002022-09-28 2:19PM EDT30.000.550.000.000.00-11025.00%
PTON240119C000320002022-09-27 10:09AM EDT32.000.500.000.000.00-1025.00%
PTON240119C000350002022-09-27 2:38PM EDT35.000.390.000.000.00-1025.00%
PTON240119C000370002022-09-27 2:58PM EDT37.000.320.000.000.00-1025.00%
PTON240119C000400002022-09-27 12:59PM EDT40.000.280.000.000.00-2025.00%
PTON240119C000450002022-09-26 12:23PM EDT45.000.260.000.000.00-7025.00%
PTON240119C000500002022-09-27 1:52PM EDT50.000.210.000.000.00-4025.00%
PTON240119C000550002022-09-22 11:55AM EDT55.000.210.000.000.00-1025.00%
PTON240119C000600002022-09-15 9:51AM EDT60.000.300.000.000.00-2050.00%
PTON240119C000650002022-09-22 2:37PM EDT65.000.170.000.000.00-8050.00%
PTON240119C000700002022-09-28 2:45PM EDT70.000.120.000.000.00-11050.00%
PTON240119C000750002022-09-20 10:11AM EDT75.000.140.000.000.00-30050.00%
PTON240119C000800002022-09-26 9:31AM EDT80.000.260.000.000.00-6050.00%
PTON240119C000850002022-09-20 10:10AM EDT85.000.130.000.000.00-30050.00%
PTON240119C000900002022-09-22 9:30AM EDT90.000.150.000.000.00-1050.00%
PTON240119C000950002022-09-26 9:31AM EDT95.000.220.000.000.00-6050.00%
PTON240119C001000002022-09-28 12:14PM EDT100.000.060.000.000.00-36050.00%
PTON240119C001050002022-09-16 1:57PM EDT105.000.100.000.000.00-1050.00%
PTON240119C001100002022-09-21 11:01AM EDT110.000.100.000.000.00-3050.00%
PTON240119C001150002022-09-08 1:24PM EDT115.000.100.000.000.00-2050.00%
PTON240119C001200002022-09-28 9:30AM EDT120.000.090.000.000.00-1050.00%
PTON240119C001250002022-09-02 9:30AM EDT125.000.120.000.000.00-3050.00%
PTON240119C001300002022-08-26 9:30AM EDT130.000.370.010.130.00-128197.46%
PTON240119C001350002022-08-04 10:39AM EDT135.000.250.000.200.00-112102.93%
PTON240119C001400002022-06-10 9:30AM EDT140.000.010.000.620.00-156122.17%
PTON240119C001450002022-09-28 12:00PM EDT145.000.040.000.000.00-6050.00%
PTON240119C001500002022-08-24 11:57AM EDT150.000.400.000.120.00-2099.61%
PTON240119C001550002022-09-21 11:01AM EDT155.000.070.000.000.00-3050.00%
PTON240119C001600002022-06-24 12:10PM EDT160.000.180.000.750.00-116129.98%
PTON240119C001650002022-02-22 10:52AM EDT165.000.600.061.500.00-327149.80%
PTON240119C001700002022-06-07 3:29PM EDT170.000.160.000.670.00-137129.30%
PTON240119C001750002022-08-16 11:42AM EDT175.000.160.000.120.00-115103.52%
PTON240119C001800002022-09-28 3:25PM EDT180.000.090.000.000.00-3050.00%
PTON240119C001850002022-02-23 4:54PM EDT185.000.200.101.000.00-113143.26%
PTON240119C001900002022-06-13 9:30AM EDT190.000.300.000.000.00-33650.00%
PTON240119C001950002022-09-14 3:38PM EDT195.000.050.000.000.00-10050.00%
PTON240119C002000002022-09-28 11:49AM EDT200.000.070.000.000.00-2050.00%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240119P000025002022-09-28 3:04PM EDT2.500.460.000.000.00-20025.00%
PTON240119P000050002022-09-28 12:38PM EDT5.001.400.000.000.00-15012.50%
PTON240119P000075002022-09-28 12:12PM EDT7.502.660.000.000.00-603.13%
PTON240119P000100002022-09-27 10:32AM EDT10.004.120.000.000.00-100.00%
PTON240119P000125002022-09-28 11:33AM EDT12.506.050.000.000.00-100.00%
PTON240119P000150002022-09-28 11:53AM EDT15.007.950.000.000.00-1200.00%
PTON240119P000175002022-09-27 3:46PM EDT17.5010.150.000.000.00-600.00%
PTON240119P000200002022-09-28 12:25PM EDT20.0012.300.000.000.00-200.00%
PTON240119P000225002022-09-26 9:39AM EDT22.5014.120.000.000.00-100.00%
PTON240119P000250002022-09-28 12:25PM EDT25.0017.000.000.000.00-2300.00%
PTON240119P000270002022-09-28 12:30PM EDT27.0018.950.000.000.00-3000.00%
PTON240119P000300002022-09-28 9:30AM EDT30.0021.960.000.000.00-1800.00%
PTON240119P000320002022-09-27 2:35PM EDT32.0023.850.000.000.00-1,15000.00%
PTON240119P000350002022-09-28 3:25PM EDT35.0026.650.000.000.00-2,43400.00%
PTON240119P000370002022-09-28 3:34PM EDT37.0028.600.000.000.00-46000.00%
PTON240119P000400002022-09-28 3:34PM EDT40.0031.850.000.000.00-39700.00%
PTON240119P000450002022-09-22 3:57PM EDT45.0036.360.000.000.00-2600.00%
PTON240119P000500002022-09-28 3:34PM EDT50.0041.810.000.000.00-1,00000.00%
PTON240119P000550002022-09-28 3:34PM EDT55.0047.800.000.000.00-56300.00%
PTON240119P000600002022-09-27 9:35AM EDT60.0051.500.000.000.00-1000.00%
PTON240119P000650002022-09-01 9:50AM EDT65.0054.840.000.000.00-100.00%
PTON240119P000700002022-08-24 2:00PM EDT70.0056.6560.3061.900.00-2089.65%
PTON240119P000750002022-09-27 10:28AM EDT75.0066.500.000.000.00-100.00%
PTON240119P000800002022-09-23 11:53AM EDT80.0071.450.000.000.00-200.00%
PTON240119P000850002022-06-13 10:01AM EDT85.0075.2075.6576.300.00-100.00%
PTON240119P000900002022-08-25 11:36AM EDT90.0079.1279.4083.500.00-10161.91%
PTON240119P000950002022-05-10 11:42AM EDT95.0083.0083.4084.150.00-12090.00%
PTON240119P001000002022-09-16 11:17AM EDT100.0089.560.000.000.00-200.00%
PTON240119P001050002022-04-29 10:02AM EDT105.0085.6590.1591.100.00-2290.00%
PTON240119P001100002022-05-09 10:50AM EDT110.0095.7597.0098.750.00-240.00%
PTON240119P001150002022-04-01 9:30AM EDT115.0088.2795.0599.900.00-120.00%
PTON240119P001200002022-08-12 12:50PM EDT120.00106.96108.00111.850.00-40100.39%
PTON240119P001250002022-05-12 11:12AM EDT125.00111.17114.10115.100.00-120.00%
PTON240119P001300002022-03-03 11:50AM EDT130.00105.08102.30105.350.00-120.00%
PTON240119P001350002022-01-19 4:57PM EDT135.00104.28103.00108.000.00-242010.00%
PTON240119P001400002021-12-15 1:41PM EDT140.00104.71109.40110.150.00--10.00%
PTON240119P001450002022-01-19 4:57PM EDT145.00113.53113.00118.000.00-2410.00%
PTON240119P001500002021-11-08 11:06AM EDT150.00101.42112.00114.950.00--10.00%
PTON240119P001550002021-11-05 3:27PM EDT155.00101.77114.55118.500.00-210.00%
PTON240119P001600002022-01-21 1:43PM EDT160.00133.29128.00132.500.00-100.00%
PTON240119P001700002022-04-01 10:08AM EDT170.00143.55150.10154.450.00-100.00%
PTON240119P001800002021-12-13 1:13AM EDT180.00139.57143.15144.950.00-110.00%
PTON240119P002000002022-09-28 2:41PM EDT200.00191.800.000.000.00-100.00%