Australia markets close in 1 hour 47 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.9100-0.0100 (-0.26%)
At close: 04:00PM EDT
3.7800 -0.13 (-3.32%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON250117C000010002024-05-09 10:17AM EDT1.003.150.000.000.00-100.00%
PTON250117C000020002024-05-17 12:02PM EDT2.002.220.000.000.00-9100.00%
PTON250117C000030002024-05-20 12:57PM EDT3.001.570.000.00+0.01+0.64%500.00%
PTON250117C000040002024-05-20 3:39PM EDT4.001.110.000.00-0.01-0.89%1401.56%
PTON250117C000050002024-05-20 3:43PM EDT5.000.780.000.00-0.01-1.27%9906.25%
PTON250117C000060002024-05-20 3:27PM EDT6.000.530.000.00-0.07-11.67%24012.50%
PTON250117C000070002024-05-20 10:04AM EDT7.000.350.000.00-0.07-16.67%1025.00%
PTON250117C000080002024-05-20 2:43PM EDT8.000.310.000.00-0.04-11.43%383025.00%
PTON250117C000090002024-05-16 10:48AM EDT9.000.280.000.000.00-2025.00%
PTON250117C000100002024-05-20 2:44PM EDT10.000.180.000.00-0.02-10.00%60025.00%
PTON250117C000120002024-05-20 12:54PM EDT12.000.130.000.00+0.03+30.00%10025.00%
PTON250117C000150002024-05-20 12:02PM EDT15.000.090.000.00+0.03+50.00%10050.00%
PTON250117C000170002024-05-15 10:23AM EDT17.000.080.000.000.00-45050.00%
PTON250117C000200002024-05-20 11:27AM EDT20.000.070.000.00+0.03+75.00%70050.00%
PTON250117C000220002024-05-16 10:27AM EDT22.000.050.000.000.00-50050.00%
PTON250117C000250002024-05-16 10:29AM EDT25.000.040.000.000.00-51050.00%
PTON250117C000270002024-05-16 10:29AM EDT27.000.050.000.000.00-50050.00%
PTON250117C000300002024-05-16 10:17AM EDT30.000.050.000.000.00-50050.00%
PTON250117C000320002024-05-17 12:29PM EDT32.000.040.000.000.00-25050.00%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON250117P000010002024-05-13 12:52PM EDT1.000.070.000.000.00-2050.00%
PTON250117P000020002024-05-20 3:46PM EDT2.000.160.000.00+0.02+14.29%16025.00%
PTON250117P000030002024-05-20 9:30AM EDT3.000.640.000.00+0.14+28.00%20012.50%
PTON250117P000040002024-05-20 9:39AM EDT4.001.100.000.00+0.06+5.77%9500.00%
PTON250117P000050002024-05-15 12:06PM EDT5.001.570.000.000.00-100.00%
PTON250117P000060002024-05-17 2:03PM EDT6.002.400.000.000.00-100.00%
PTON250117P000070002024-05-15 12:26PM EDT7.003.160.000.000.00-100.00%
PTON250117P000080002024-05-16 12:03PM EDT8.004.510.000.000.00-300.00%
PTON250117P000100002024-05-14 12:33PM EDT10.005.800.000.000.00-800.00%
PTON250117P000120002024-05-08 3:59PM EDT12.008.000.000.000.00-300.00%
PTON250117P000150002024-04-04 9:52AM EDT15.0010.8511.5012.400.00-45174.61%
PTON250117P000170002024-03-15 9:30AM EDT17.0012.6613.3014.000.00-11156.64%
PTON250117P000200002024-04-09 10:17AM EDT20.0016.0015.3515.700.00-500.00%
PTON250117P000220002023-07-06 10:29AM EDT22.0014.4413.4013.650.00-1312670.00%
PTON250117P000250002024-05-20 9:45AM EDT25.0021.150.000.000.00-600.00%
PTON250117P000270002023-08-11 12:25PM EDT27.0019.2421.5021.600.00-3200.00%
PTON250117P000300002024-01-19 12:46PM EDT30.0024.5825.3526.800.00-20200.00%
PTON250117P000320002024-01-12 2:23PM EDT32.0026.0027.1527.550.00-200.00%