Australia markets close in 58 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2700-0.0100 (-0.23%)
At close: 04:00PM EST
4.2899 +0.02 (+0.47%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240621C000010002024-01-10 9:55AM EST1.005.103.505.100.00-28300.00%
PTON240621C000020002024-02-20 1:53PM EST2.002.492.322.760.00-1077155.47%
PTON240621C000030002024-02-20 1:33PM EST3.001.611.531.590.00-31,14493.75%
PTON240621C000040002024-02-22 12:57PM EST4.000.960.951.00-0.03-3.03%4938689.06%
PTON240621C000050002024-02-22 2:27PM EST5.000.590.600.62-0.01-1.67%137,82188.87%
PTON240621C000060002024-02-22 2:29PM EST6.000.360.370.38-0.02-5.26%232,80488.09%
PTON240621C000070002024-02-22 3:59PM EST7.000.240.230.24+0.01+4.35%358,97388.09%
PTON240621C000080002024-02-22 12:31PM EST8.000.160.110.160.00-221,66085.94%
PTON240621C000090002024-02-21 1:44PM EST9.000.100.060.110.00-658185.94%
PTON240621C000100002024-02-22 3:41PM EST10.000.060.050.08-0.02-25.00%114,98989.06%
PTON240621C000120002024-02-21 1:58PM EST12.000.050.020.050.00-91,98892.19%
PTON240621C000150002024-02-22 9:54AM EST15.000.030.010.04-0.01-25.00%262,160101.56%
PTON240621C000170002024-02-22 9:32AM EST17.000.040.010.080.00-54,275119.53%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240621P000010002024-02-01 2:16PM EST1.000.010.000.220.00-4955203.13%
PTON240621P000020002024-02-06 3:02PM EST2.000.080.020.100.00-11,31896.09%
PTON240621P000030002024-02-22 3:52PM EST3.000.240.220.240.00-56,44384.18%
PTON240621P000040002024-02-22 3:52PM EST4.000.640.630.65+0.01+1.59%253,85681.84%
PTON240621P000050002024-02-22 11:50AM EST5.001.231.241.26-0.01-0.81%16,04179.69%
PTON240621P000060002024-02-20 2:55PM EST6.002.021.972.05+0.05+2.54%149577.15%
PTON240621P000070002024-02-20 12:28PM EST7.002.842.832.900.00-13,38973.44%
PTON240621P000080002024-02-15 9:54AM EST8.003.353.753.850.00-113373.05%
PTON240621P000090002024-01-26 2:21PM EST9.003.604.704.800.00-225365.63%
PTON240621P000100002024-02-14 10:20AM EST10.005.354.705.800.00-530590.63%
PTON240621P000120002024-02-12 11:59AM EST12.007.026.858.700.00-2196.09%
PTON240621P000150002023-09-18 10:22AM EST15.0010.1810.1510.250.00-100.00%
PTON240621P000170002023-12-05 9:30AM EST17.0010.700.000.000.00-800.00%