Australia markets open in 1 hour 7 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
3.7950 -0.12 (-2.94%)
After hours: 06:51PM EDT
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524C000005002024-05-07 3:24PM EDT0.503.602.644.300.00-221,237.50%
PTON240524C000010002024-05-16 3:53PM EDT1.002.932.412.980.00--1850.00%
PTON240524C000020002024-05-10 9:56AM EDT2.001.571.881.950.00-157262.50%
PTON240524C000025002024-05-17 10:36AM EDT2.501.441.381.840.00-242471.88%
PTON240524C000030002024-05-20 10:06AM EDT3.000.900.890.96-0.04-4.26%10471143.75%
PTON240524C000035002024-05-20 3:56PM EDT3.500.450.430.51-0.05-10.00%213505117.19%
PTON240524C000040002024-05-20 3:57PM EDT4.000.120.120.14-0.05-29.41%1,3032,49292.97%
PTON240524C000045002024-05-20 3:52PM EDT4.500.040.040.05-0.03-42.86%1,7455,139117.19%
PTON240524C000050002024-05-20 3:44PM EDT5.000.010.020.03-0.03-75.00%3984,232146.88%
PTON240524C000055002024-05-17 1:55PM EDT5.500.020.010.03-0.02-50.00%1881178.13%
PTON240524C000060002024-05-20 2:21PM EDT6.000.010.010.02-0.02-66.67%74999200.00%
PTON240524C000065002024-05-20 3:45PM EDT6.500.010.010.02-0.01-50.00%836208231.25%
PTON240524C000070002024-05-20 9:33AM EDT7.000.010.000.020.00-15765237.50%
PTON240524C000075002024-05-17 3:48PM EDT7.500.010.000.120.00-1237360.94%
PTON240524C000080002024-05-15 10:19AM EDT8.000.010.000.010.00-8245262.50%
PTON240524C000085002024-05-17 2:58PM EDT8.500.010.000.010.00-237237275.00%
PTON240524C000090002024-05-15 3:51PM EDT9.000.010.000.010.00--161287.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524P000005002024-05-03 1:02PM EDT0.500.010.000.250.00-1311,550.00%
PTON240524P000020002024-05-13 9:36AM EDT2.000.010.000.020.00-1,0181,840300.00%
PTON240524P000025002024-05-17 11:06AM EDT2.500.010.000.010.00-312,161187.50%
PTON240524P000030002024-05-20 9:51AM EDT3.000.010.000.01-0.01-50.00%142,973118.75%
PTON240524P000035002024-05-20 3:32PM EDT3.500.020.020.04-0.03-60.00%3171,20490.63%
PTON240524P000040002024-05-20 3:36PM EDT4.000.200.190.21-0.02-9.09%1,3045,10581.25%
PTON240524P000045002024-05-20 1:21PM EDT4.500.650.590.64+0.05+8.33%6725296.88%
PTON240524P000050002024-05-20 3:59PM EDT5.001.101.061.12-0.03-2.65%7623950.00%
PTON240524P000055002024-05-20 1:26PM EDT5.501.581.561.62+0.07+4.64%213250.00%
PTON240524P000060002024-05-16 12:20PM EDT6.002.092.062.400.00-5021342.19%
PTON240524P000065002024-05-17 12:03PM EDT6.502.512.542.630.00-43275.00%
PTON240524P000070002024-05-16 11:33AM EDT7.003.103.053.150.00-10237.50%
PTON240524P000080002024-05-14 11:41AM EDT8.003.554.054.150.00--5281.25%