Australia markets close in 5 hours 49 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6000+0.0800 (+1.77%)
At close: 04:00PM EST
4.6002 +0.00 (+0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240719C000010002024-03-01 2:13PM EST1.003.702.143.85+0.10+2.78%326257.03%
PTON240719C000020002024-02-29 3:49PM EST2.002.651.622.880.00-55205153.52%
PTON240719C000030002024-03-01 11:26AM EST3.002.021.911.96+0.10+5.21%3303101.76%
PTON240719C000040002024-03-01 3:24PM EST4.001.351.301.35+0.08+6.30%250895.70%
PTON240719C000050002024-03-01 2:32PM EST5.000.920.880.92+0.08+9.52%11,57193.36%
PTON240719C000060002024-03-01 3:59PM EST6.000.630.590.63+0.04+6.78%662,87892.19%
PTON240719C000070002024-03-01 3:33PM EST7.000.430.330.42+0.04+10.26%32,19187.50%
PTON240719C000080002024-02-29 3:18PM EST8.000.270.230.310.00-472689.26%
PTON240719C000090002024-03-01 11:14AM EST9.000.210.150.23+0.01+5.00%529189.84%
PTON240719C000100002024-03-01 3:50PM EST10.000.160.090.17+0.01+6.67%80463889.06%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240719P000010002024-02-23 3:50PM EST1.000.050.000.130.00-2104168.75%
PTON240719P000020002024-02-23 11:01AM EST2.000.090.050.200.00-11,508115.63%
PTON240719P000030002024-02-27 9:42AM EST3.000.230.230.270.00-1002,49289.06%
PTON240719P000040002024-03-01 2:34PM EST4.000.640.610.65-0.01-1.54%62,52385.94%
PTON240719P000050002024-02-28 2:36PM EST5.001.151.151.200.00-1136082.32%
PTON240719P000060002024-03-01 11:13AM EST6.001.851.871.91-0.01-0.54%132081.35%
PTON240719P000070002024-02-29 3:45PM EST7.002.741.913.600.00-217385.55%
PTON240719P000080002024-02-08 9:36AM EST8.003.803.503.600.00-10011174.22%
PTON240719P000090002024-02-02 9:45AM EST9.004.674.454.550.00-12375.78%
PTON240719P000100002024-02-06 10:28AM EST10.005.755.405.500.00-303972.66%