Australia markets close in 9 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.50-0.15 (-1.19%)
At close: 04:00PM EST
12.47 -0.03 (-0.24%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230203C000035002023-01-30 11:42AM EST3.508.958.909.05+0.85+10.49%42646.88%
PTON230203C000045002023-01-30 12:15PM EST4.508.107.908.05+1.00+14.08%34525.00%
PTON230203C000050002023-01-30 9:37AM EST5.008.207.407.55+1.56+23.49%24475.00%
PTON230203C000065002023-01-25 11:12AM EST6.504.435.856.150.00--150.00%
PTON230203C000070002023-01-24 12:03PM EST7.004.305.405.650.00-13281.25%
PTON230203C000075002023-01-23 3:54PM EST7.504.154.955.100.00-20115250.00%
PTON230203C000080002023-01-30 11:03AM EST8.004.454.454.60+0.80+21.92%1267221.88%
PTON230203C000085002023-01-23 11:13AM EST8.504.034.004.20+0.67+19.94%213260.94%
PTON230203C000090002023-01-26 3:14PM EST9.003.553.503.65+0.68+23.69%199214.06%
PTON230203C000095002023-01-30 11:14AM EST9.503.033.103.30-0.37-10.88%21,141243.75%
PTON230203C000100002023-01-30 3:57PM EST10.002.732.702.86-0.34-11.07%141276237.50%
PTON230203C000105002023-01-30 3:40PM EST10.502.362.312.39-0.13-5.22%109867222.66%
PTON230203C000110002023-01-30 1:40PM EST11.001.951.972.05-0.34-14.85%35684225.39%
PTON230203C000115002023-01-30 2:51PM EST11.501.621.661.70-0.33-16.92%451,138221.88%
PTON230203C000120002023-01-30 3:54PM EST12.001.431.381.42-0.10-6.54%4161,260221.88%
PTON230203C000125002023-01-30 3:58PM EST12.501.151.131.17-0.11-8.73%5291,082220.70%
PTON230203C000130002023-01-30 3:57PM EST13.000.930.920.96-0.11-10.58%1,2521,943220.70%
PTON230203C000135002023-01-30 3:58PM EST13.500.750.740.78-0.10-11.76%2,1182,985220.70%
PTON230203C000140002023-01-30 3:56PM EST14.000.600.590.63-0.10-14.29%337845220.31%
PTON230203C000145002023-01-30 3:31PM EST14.500.470.470.51-0.11-18.97%4771,997221.09%
PTON230203C000150002023-01-30 3:59PM EST15.000.390.380.41-0.07-15.22%1,723938222.66%
PTON230203C000155002023-01-30 3:58PM EST15.500.330.300.33-0.02-5.71%30151223.44%
PTON230203C000160002023-01-30 3:33PM EST16.000.250.250.27-0.03-10.71%137235227.34%
PTON230203C000165002023-01-30 3:52PM EST16.500.210.200.22-0.02-8.70%87226228.91%
PTON230203C000170002023-01-30 3:51PM EST17.000.180.160.18-0.04-18.18%406858231.25%
PTON230203C000175002023-01-30 1:21PM EST17.500.150.130.15+0.05+50.00%40878234.38%
PTON230203C000180002023-01-30 3:48PM EST18.000.120.120.13-0.03-20.00%5,07778241.41%
PTON230203C000185002023-01-30 1:20PM EST18.500.100.090.11-0.02-16.67%2915242.19%
PTON230203C000190002023-01-30 3:49PM EST19.000.080.080.09+0.03+60.00%282245.31%
PTON230203C000195002023-01-30 11:06AM EST19.500.070.070.08-0.01-12.50%22201250.00%
PTON230203C000200002023-01-30 3:14PM EST20.000.070.060.07-0.01-12.50%1,16240254.69%
PTON230203C000205002023-01-30 3:56PM EST20.500.050.050.06-0.01-16.67%90262256.25%
PTON230203C000210002023-01-30 3:56PM EST21.000.040.040.05-0.02-33.33%1,38318257.81%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230203P000030002022-12-27 9:41AM EST3.000.030.000.000.00--550.00%
PTON230203P000040002023-01-20 9:57AM EST4.000.030.000.010.00-419425.00%
PTON230203P000050002023-01-30 11:41AM EST5.000.010.000.01-0.02-66.67%12157350.00%
PTON230203P000055002023-01-30 11:43AM EST5.500.010.000.01-0.01-50.00%5516312.50%
PTON230203P000060002023-01-30 3:49PM EST6.000.010.010.020.00-41481321.88%
PTON230203P000065002023-01-30 3:27PM EST6.500.010.010.03-0.01-50.00%1,005270300.00%
PTON230203P000070002023-01-30 3:24PM EST7.000.030.020.04+0.01+50.00%82544290.63%
PTON230203P000075002023-01-30 12:18PM EST7.500.050.030.06+0.02+66.67%31201278.13%
PTON230203P000080002023-01-30 3:49PM EST8.000.050.050.06-0.01-16.67%732486257.81%
PTON230203P000085002023-01-30 3:35PM EST8.500.070.070.080.00-116542243.75%
PTON230203P000090002023-01-30 3:56PM EST9.000.120.110.130.00-7205,872240.63%
PTON230203P000095002023-01-30 3:59PM EST9.500.180.160.18+0.01+5.88%142616232.03%
PTON230203P000100002023-01-30 3:48PM EST10.000.240.240.26-0.01-4.00%1,263986228.13%
PTON230203P000105002023-01-30 3:57PM EST10.500.370.350.37+0.02+5.71%308585225.39%
PTON230203P000110002023-01-30 3:58PM EST11.000.490.490.51+0.03+6.52%3,354778222.66%
PTON230203P000115002023-01-30 3:55PM EST11.500.670.660.69+0.09+15.52%397754220.70%
PTON230203P000120002023-01-30 3:56PM EST12.000.900.870.91+0.02+2.27%1,0911,487219.92%
PTON230203P000125002023-01-30 3:58PM EST12.501.151.121.17+0.04+3.60%907449219.92%
PTON230203P000130002023-01-30 3:50PM EST13.001.411.411.45+0.03+2.17%303613218.75%
PTON230203P000135002023-01-30 3:58PM EST13.501.761.731.77+0.07+4.14%6549218.36%
PTON230203P000140002023-01-30 3:42PM EST14.002.132.082.15+0.08+3.90%12572221.48%
PTON230203P000145002023-01-30 2:59PM EST14.502.532.412.53-0.72-22.15%367216.80%
PTON230203P000150002023-01-30 3:48PM EST15.002.872.812.95+0.22+8.30%6529219.14%
PTON230203P000160002023-01-26 12:16PM EST16.004.403.703.850.00-32231.64%
PTON230203P000165002023-01-27 3:46PM EST16.503.904.154.300.00-1821234.38%
PTON230203P000175002023-01-25 12:16PM EST17.506.555.105.250.00--5247.66%
PTON230203P000195002023-01-23 2:54PM EST19.508.007.007.150.00--2250.00%
PTON230203P000200002023-01-20 11:01AM EST20.009.207.507.700.00-44276.56%