Australia markets open in 1 hour 37 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.13-0.05 (-0.54%)
At close: 04:00PM EDT
9.18 +0.05 (+0.55%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220708C000050002022-06-27 11:15AM EDT5.005.504.054.200.00--0334.38%
PTON220708C000060002022-07-01 3:19PM EDT6.003.203.053.25-0.30-8.57%1110193.75%
PTON220708C000065002022-07-01 10:04AM EDT6.502.752.592.71+0.12+4.56%12159.38%
PTON220708C000075002022-07-01 12:55PM EDT7.501.631.671.76+0.06+3.82%22144.53%
PTON220708C000080002022-07-01 3:10PM EDT8.001.311.241.29-0.02-1.50%2665128.91%
PTON220708C000085002022-07-01 3:19PM EDT8.500.910.840.88+0.04+4.60%946117.19%
PTON220708C000090002022-07-01 3:52PM EDT9.000.540.520.57-0.11-16.92%552241112.89%
PTON220708C000095002022-07-01 3:58PM EDT9.500.300.300.32-0.11-26.83%459493108.59%
PTON220708C000100002022-07-01 3:47PM EDT10.000.170.160.17-0.07-29.17%2351,480107.81%
PTON220708C000105002022-07-01 3:53PM EDT10.500.090.090.10-0.06-40.00%68352112.50%
PTON220708C000110002022-07-01 3:54PM EDT11.000.060.060.07-0.03-33.33%214458121.88%
PTON220708C000115002022-07-01 3:57PM EDT11.500.040.030.05-0.02-33.33%46305127.34%
PTON220708C000120002022-07-01 2:55PM EDT12.000.030.030.04-0.02-40.00%15725140.63%
PTON220708C000125002022-07-01 3:09PM EDT12.500.020.020.03-0.01-33.33%188146.88%
PTON220708C000130002022-07-01 12:55PM EDT13.000.020.020.03-0.02-50.00%11525162.50%
PTON220708C000135002022-07-01 3:06PM EDT13.500.020.010.030.00-4575168.75%
PTON220708C000140002022-07-01 10:08AM EDT14.000.030.010.020.00-11,614175.00%
PTON220708C000145002022-06-29 10:04AM EDT14.500.020.010.030.00-152193.75%
PTON220708C000150002022-06-29 1:33PM EDT15.000.020.000.020.00-5106187.50%
PTON220708C000155002022-06-28 11:16AM EDT15.500.010.000.020.00-212196.88%
PTON220708C000160002022-06-29 10:22AM EDT16.000.020.000.020.00-140206.25%
PTON220708C000170002022-06-28 1:36PM EDT17.000.010.000.020.00-261225.00%
PTON220708C000180002022-06-24 1:28PM EDT18.000.020.000.020.00-10121243.75%
PTON220708C000190002022-06-10 11:26AM EDT19.000.060.000.030.00-412271.88%
PTON220708C000200002022-06-24 3:39PM EDT20.000.030.000.030.00-1155287.50%
PTON220708C000210002022-05-31 2:53PM EDT21.000.170.000.030.00--2300.00%
PTON220708C000230002022-06-01 10:49AM EDT23.000.110.000.070.00--3368.75%
PTON220708C000250002022-06-15 10:12AM EDT25.000.040.000.030.00-2525353.13%
Putsfor8 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220708P000050002022-06-30 9:46AM EDT5.000.020.000.010.00-125212.50%
PTON220708P000060002022-06-30 1:50PM EDT6.000.030.000.040.00-11188193.75%
PTON220708P000065002022-07-01 3:48PM EDT6.500.030.020.030.00-2240167.19%
PTON220708P000070002022-07-01 3:54PM EDT7.000.030.030.04-0.03-50.00%274443145.31%
PTON220708P000075002022-07-01 3:49PM EDT7.500.070.060.07-0.02-22.22%70194134.38%
PTON220708P000080002022-07-01 3:54PM EDT8.000.120.110.12-0.03-20.00%140335121.09%
PTON220708P000085002022-07-01 3:59PM EDT8.500.220.210.23-0.08-26.67%170305114.06%
PTON220708P000090002022-07-01 3:59PM EDT9.000.380.380.41-0.09-19.15%6551,032108.20%
PTON220708P000095002022-07-01 3:48PM EDT9.500.640.650.68-0.11-14.67%155325105.08%
PTON220708P000100002022-07-01 3:53PM EDT10.001.031.001.04-0.01-0.96%43862103.13%
PTON220708P000105002022-07-01 3:13PM EDT10.501.401.411.47-0.05-3.45%3166102.34%
PTON220708P000110002022-07-01 3:59PM EDT11.001.901.871.99-0.11-5.47%13193119.53%
PTON220708P000115002022-07-01 1:29PM EDT11.502.492.342.44+0.15+6.41%618110.94%
PTON220708P000120002022-07-01 3:27PM EDT12.002.862.802.92-0.34-10.63%3064151.56%
PTON220708P000125002022-07-01 9:46AM EDT12.503.323.303.45+0.20+6.41%19115.63%
PTON220708P000130002022-07-01 3:10PM EDT13.003.853.803.95-0.16-3.99%250125.00%
PTON220708P000135002022-06-28 10:02AM EDT13.502.724.304.450.00-11137.50%
PTON220708P000140002022-06-30 10:54AM EDT14.004.994.755.000.00-510150.00%
PTON220708P000145002022-06-22 1:04PM EDT14.504.575.305.400.00--2206.25%
PTON220708P000150002022-07-01 3:55PM EDT15.005.895.805.95-0.07-1.17%3485168.75%
PTON220708P000155002022-07-01 3:54PM EDT15.506.366.306.450.00-21181.25%
PTON220708P000160002022-07-01 3:55PM EDT16.006.876.806.950.00-15187.50%
PTON220708P000165002022-07-01 3:00PM EDT16.507.327.257.45-0.03-0.41%11300.00%
PTON220708P000170002022-07-01 3:55PM EDT17.007.877.758.00+0.84+11.95%26206.25%
PTON220708P000175002022-06-22 1:02PM EDT17.507.518.308.450.00--0212.50%
PTON220708P000180002022-06-30 9:49AM EDT18.008.908.808.950.00-16225.00%
PTON220708P000190002022-06-28 11:26AM EDT19.008.659.8010.000.00-12300.00%
PTON220708P000200002022-07-01 11:37AM EDT20.0010.8510.8010.95+0.79+7.85%13250.00%
PTON220708P000220002022-06-28 3:53PM EDT22.0012.1512.8013.000.00-10346.88%
PTON220708P000240002022-06-21 11:07AM EDT24.0013.8014.8014.950.00-10300.00%