Australia markets close in 54 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.38+0.89 (+8.48%)
At close: 04:00PM EST
11.35 -0.03 (-0.26%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221202C000055002022-11-30 3:05PM EST5.505.655.805.95+0.95+20.21%218593.75%
PTON221202C000060002022-11-30 2:14PM EST6.005.005.305.45+0.80+19.05%816531.25%
PTON221202C000065002022-11-25 12:49PM EST6.503.554.754.950.00-11475.00%
PTON221202C000070002022-11-30 3:11PM EST7.004.154.304.45+0.50+13.70%52113420.31%
PTON221202C000075002022-11-30 10:35AM EST7.502.983.803.95-0.12-3.87%3150370.31%
PTON221202C000080002022-11-30 2:46PM EST8.003.203.303.45+0.92+40.35%12346321.88%
PTON221202C000085002022-11-30 1:59PM EST8.502.352.812.95+0.28+13.53%5116750.00%
PTON221202C000090002022-11-30 3:32PM EST9.002.292.322.47+0.73+46.79%46206168.75%
PTON221202C000095002022-11-30 3:52PM EST9.501.831.821.94+0.77+72.64%1195250.00%
PTON221202C000100002022-11-30 3:59PM EST10.001.401.341.45+0.70+100.00%1,0861,653103.13%
PTON221202C000105002022-11-30 3:58PM EST10.500.920.890.97+0.53+135.90%2,1091,55796.09%
PTON221202C000110002022-11-30 3:56PM EST11.000.550.540.56+0.34+161.90%1,4543,29298.44%
PTON221202C000115002022-11-30 3:47PM EST11.500.200.260.30+0.09+81.82%3,4661,10699.61%
PTON221202C000120002022-11-30 3:54PM EST12.000.130.120.14+0.05+62.50%3,4106,030103.91%
PTON221202C000125002022-11-30 3:18PM EST12.500.050.060.080.00-1451,810115.63%
PTON221202C000130002022-11-30 3:54PM EST13.000.030.020.03-0.01-25.00%641,662114.06%
PTON221202C000135002022-11-30 3:27PM EST13.500.020.010.020.00-6484125.00%
PTON221202C000140002022-11-30 3:30PM EST14.000.010.010.03-0.02-66.67%1279153.13%
PTON221202C000145002022-11-30 12:14PM EST14.500.020.000.02+0.01+100.00%2335156.25%
PTON221202C000150002022-11-30 2:27PM EST15.000.010.000.01-0.01-50.00%3163162.50%
PTON221202C000160002022-11-04 2:17PM EST16.000.030.000.010.00-352187.50%
PTON221202C000170002022-11-21 9:51AM EST17.000.010.000.010.00-20112218.75%
Putsfor2 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221202P000020002022-11-04 10:32AM EST2.000.030.000.010.00-11900.00%
PTON221202P000040002022-11-29 2:03PM EST4.000.010.000.010.00-2130550.00%
PTON221202P000045002022-11-04 2:16PM EST4.500.030.000.010.00-10013500.00%
PTON221202P000050002022-11-11 9:30AM EST5.000.020.000.010.00-274450.00%
PTON221202P000055002022-11-10 9:30AM EST5.500.010.000.010.00-317387.50%
PTON221202P000060002022-11-28 12:19PM EST6.000.010.000.000.00-819850.00%
PTON221202P000065002022-11-28 10:20AM EST6.500.010.000.010.00-1172312.50%
PTON221202P000070002022-11-28 10:37AM EST7.000.010.000.020.00-51218300.00%
PTON221202P000075002022-11-29 9:46AM EST7.500.020.000.010.00-11,638237.50%
PTON221202P000080002022-11-30 11:54AM EST8.000.010.000.01-0.01-50.00%29959200.00%
PTON221202P000085002022-11-30 2:57PM EST8.500.020.000.03-0.01-33.33%221,493203.13%
PTON221202P000090002022-11-30 3:43PM EST9.000.020.010.02-0.02-50.00%2172,376168.75%
PTON221202P000095002022-11-30 3:57PM EST9.500.030.020.03-0.04-57.14%1911,493150.00%
PTON221202P000100002022-11-30 3:54PM EST10.000.040.030.04-0.13-76.47%1,1152,738123.44%
PTON221202P000105002022-11-30 3:59PM EST10.500.080.070.08-0.31-79.49%834743109.38%
PTON221202P000110002022-11-30 3:58PM EST11.000.180.180.19-0.54-75.00%1,706832103.52%
PTON221202P000115002022-11-30 3:56PM EST11.500.410.390.44-0.74-64.35%26252103.91%
PTON221202P000120002022-11-30 3:55PM EST12.000.780.740.80-0.72-48.00%10982110.94%
PTON221202P000125002022-11-23 10:50AM EST12.502.661.061.300.00-443110.16%
PTON221202P000130002022-11-30 3:00PM EST13.001.881.591.72-0.75-28.52%6226123.44%
PTON221202P000135002022-11-30 3:15PM EST13.502.321.952.35-1.04-30.95%29143.75%
PTON221202P000140002022-11-25 11:38AM EST14.004.032.582.810.00-21204.69%
PTON221202P000150002022-11-21 12:14PM EST15.005.303.553.700.00-1011162.50%
PTON221202P000160002022-11-23 9:30AM EST16.006.204.554.700.00--0187.50%
PTON221202P000170002022-11-22 11:32AM EST17.007.405.555.700.00-20218.75%
PTON221202P000200002022-11-23 11:10AM EST20.0010.098.558.750.00--0368.75%