Australia markets open in 4 hours 25 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6650+0.0450 (+0.97%)
As of 03:35PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON250117C000030002023-09-26 12:43PM EDT3.002.502.462.580.00-221394.14%
PTON250117C000050002023-09-26 12:43PM EDT5.001.641.661.720.00-3675587.40%
PTON250117C000070002023-09-26 1:24PM EDT7.001.021.041.200.00-146582.13%
PTON250117C000080002023-09-27 11:59AM EDT8.000.930.911.00+0.01+1.09%11,33782.13%
PTON250117C000100002023-09-27 12:15PM EDT10.000.640.630.71+0.04+6.67%103,95280.08%
PTON250117C000120002023-09-27 1:20PM EDT12.000.460.450.52+0.01+2.22%1162,23279.00%
PTON250117C000150002023-09-27 12:39PM EDT15.000.290.270.34-0.02-6.45%11,61477.44%
PTON250117C000170002023-09-27 1:11PM EDT17.000.240.200.28+0.03+14.29%83,26277.64%
PTON250117C000200002023-09-26 3:54PM EDT20.000.170.120.170.00-102,98375.20%
PTON250117C000220002023-09-18 3:54PM EDT22.000.140.100.170.00-17,61177.34%
PTON250117C000250002023-09-27 2:53PM EDT25.000.110.080.14+0.01+10.00%384,32978.71%
PTON250117C000270002023-09-27 10:05AM EDT27.000.080.050.12-0.07-46.67%52,22077.73%
PTON250117C000300002023-09-27 2:04PM EDT30.000.070.050.130.00-5049381.84%
PTON250117C000320002023-09-27 2:04PM EDT32.000.060.040.08-0.03-33.33%1002,22778.91%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON250117P000030002023-09-27 2:22PM EDT3.000.670.650.69-0.03-4.29%51,07080.66%
PTON250117P000050002023-09-27 1:45PM EDT5.001.771.691.74+0.01+0.57%126,74371.88%
PTON250117P000070002023-09-25 12:28PM EDT7.003.212.733.200.00-535658.98%
PTON250117P000080002023-09-27 12:52PM EDT8.003.913.803.95-0.04-1.01%24,74862.01%
PTON250117P000100002023-09-19 3:11PM EDT10.005.505.505.650.00-192,45555.86%
PTON250117P000120002023-09-27 11:48AM EDT12.007.507.357.50+0.05+0.67%573750.59%
PTON250117P000150002023-09-19 9:53AM EDT15.0010.3510.2510.400.00-810755.47%
PTON250117P000170002023-08-24 3:16PM EDT17.0011.5512.5012.600.00-187075.78%
PTON250117P000200002023-09-12 10:06AM EDT20.0014.6015.2515.400.00-5165.23%
PTON250117P000220002023-07-06 10:29AM EDT22.0014.4413.4013.650.00-1312670.00%
PTON250117P000250002023-08-24 10:34AM EDT25.0019.3320.5020.600.00-43589.84%
PTON250117P000270002023-08-11 12:25PM EDT27.0019.2421.5021.600.00-3200.00%
PTON250117P000300002023-08-23 12:27PM EDT30.0024.6225.4525.650.00-2096.29%
PTON250117P000320002023-08-21 3:57PM EDT32.0024.9527.2027.500.00-4067.97%