Australia markets open in 8 hours 42 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.76-0.03 (-0.19%)
At close: 04:00PM EST
15.59 -0.17 (-1.08%)
Pre-market: 09:16AM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON250117C000030002023-02-02 11:20AM EST3.0014.020.000.000.00-1270.00%
PTON250117C000050002023-02-03 11:55AM EST5.0013.850.000.000.00-382420.00%
PTON250117C000070002023-02-01 9:30AM EST7.009.000.000.000.00-11850.00%
PTON250117C000080002023-02-06 10:37AM EST8.009.370.000.000.00-4410.00%
PTON250117C000100002023-02-07 1:16PM EST10.008.890.000.000.00-1001,5010.00%
PTON250117C000120002023-02-06 2:54PM EST12.007.800.000.000.00-91,9730.00%
PTON250117C000150002023-02-07 1:40PM EST15.006.660.000.000.00-12,3170.00%
PTON250117C000170002023-02-07 3:43PM EST17.006.250.000.000.00-11,7801.56%
PTON250117C000200002023-02-07 3:46PM EST20.005.190.000.000.00-1022,1963.13%
PTON250117C000220002023-02-06 3:08PM EST22.004.250.000.000.00-2,50950,2066.25%
PTON250117C000250002023-02-07 11:05AM EST25.003.650.000.000.00-1004,4396.25%
PTON250117C000270002023-02-06 2:51PM EST27.003.140.000.000.00-76796.25%
PTON250117C000300002023-02-06 12:08PM EST30.002.600.000.000.00-22412.50%
PTON250117C000320002023-02-07 1:44PM EST32.002.350.000.000.00-63712.50%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON250117P000030002023-02-03 2:35PM EST3.000.340.000.000.00-259725.00%
PTON250117P000050002023-02-07 1:52PM EST5.000.730.000.000.00-4823625.00%
PTON250117P000070002023-02-06 9:30AM EST7.001.300.000.000.00-125812.50%
PTON250117P000080002023-02-02 9:37AM EST8.001.650.000.000.00-110712.50%
PTON250117P000100002023-02-07 1:00PM EST10.002.340.000.000.00-61,1926.25%
PTON250117P000120002023-02-07 2:29PM EST12.003.350.000.000.00-81196.25%
PTON250117P000150002023-02-06 3:40PM EST15.004.750.000.000.00-2640.78%
PTON250117P000170002023-02-03 2:03PM EST17.005.750.000.000.00-1,0051,0100.00%
PTON250117P000200002023-02-07 9:57AM EST20.008.300.000.000.00-21430.00%
PTON250117P000220002023-02-01 10:11AM EST22.009.400.000.000.00-20410.00%
PTON250117P000250002023-02-02 12:50PM EST25.0010.850.000.000.00-570.00%
PTON250117P000320002023-02-07 1:40PM EST32.0017.250.000.000.00-420.00%