Australia markets open in 38 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.24+0.04 (+0.49%)
At close: 04:00PM EDT
8.23 -0.01 (-0.12%)
After hours: 07:20PM EDT
In the money
Show:ListStraddle
Callsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000045002022-09-22 12:09PM EDT4.504.223.703.850.00--5384.38%
PTON220930C000050002022-09-28 10:19AM EDT5.003.353.203.35-0.20-5.63%112325.00%
PTON220930C000060002022-09-26 3:47PM EDT6.002.422.212.32+0.17+7.56%284206.25%
PTON220930C000065002022-09-23 12:46PM EDT6.502.001.681.920.00-176200.00%
PTON220930C000070002022-09-28 1:30PM EDT7.001.231.221.33-0.09-6.82%163131.25%
PTON220930C000075002022-09-27 12:42PM EDT7.500.860.700.85+0.09+11.69%235487.50%
PTON220930C000080002022-09-28 3:59PM EDT8.000.440.410.44-0.04-8.33%34434598.44%
PTON220930C000085002022-09-28 3:59PM EDT8.500.180.170.19-0.09-33.33%3,0813,84096.09%
PTON220930C000090002022-09-28 3:59PM EDT9.000.060.060.07-0.08-57.14%3,6589,31998.44%
PTON220930C000095002022-09-28 3:51PM EDT9.500.020.020.03-0.05-71.43%1,0333,136104.69%
PTON220930C000100002022-09-28 3:40PM EDT10.000.010.010.02-0.03-75.00%4633,641118.75%
PTON220930C000105002022-09-28 3:15PM EDT10.500.010.000.02-0.01-50.00%2654,103134.38%
PTON220930C000110002022-09-28 3:37PM EDT11.000.010.000.01-0.01-50.00%1073,645137.50%
PTON220930C000115002022-09-28 3:17PM EDT11.500.010.000.02-0.01-50.00%572,406175.00%
PTON220930C000120002022-09-28 10:00AM EDT12.000.020.000.030.00-1967206.25%
PTON220930C000125002022-09-28 3:37PM EDT12.500.010.000.00-0.01-50.00%1070850.00%
PTON220930C000130002022-09-28 10:05AM EDT13.000.010.000.030.00-10444240.63%
PTON220930C000135002022-09-26 3:29PM EDT13.500.010.000.040.00-6989268.75%
PTON220930C000140002022-09-19 3:01PM EDT14.000.030.000.010.00-8138237.50%
PTON220930C000145002022-09-19 1:00PM EDT14.500.020.000.030.00-2101287.50%
PTON220930C000150002022-09-27 11:31AM EDT15.000.020.000.030.00-10402300.00%
PTON220930C000155002022-09-16 10:55AM EDT15.500.030.000.030.00-6083312.50%
PTON220930C000160002022-09-16 10:29AM EDT16.000.030.000.030.00-7598325.00%
PTON220930C000165002022-09-16 9:59AM EDT16.500.020.000.010.00-184300.00%
PTON220930C000170002022-09-15 10:14AM EDT17.000.040.000.010.00-25714312.50%
PTON220930C000180002022-09-14 12:49PM EDT18.000.020.000.030.00-43375.00%
PTON220930C000200002022-09-13 10:09AM EDT20.000.030.000.030.00-1101412.50%
PTON220930C000220002022-09-02 10:40AM EDT22.000.030.000.030.00-1010450.00%
PTON220930C000250002022-09-13 11:42AM EDT25.000.020.000.030.00-22500.00%
Putsfor30 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000030002022-09-06 1:04PM EDT3.000.020.000.020.00--10500.00%
PTON220930P000050002022-09-07 12:37PM EDT5.000.040.000.030.00--84281.25%
PTON220930P000055002022-09-23 3:15PM EDT5.500.020.000.010.00-5200193.75%
PTON220930P000060002022-09-28 3:46PM EDT6.000.010.000.020.00-8399175.00%
PTON220930P000065002022-09-28 1:44PM EDT6.500.010.000.02-0.01-50.00%298589137.50%
PTON220930P000070002022-09-28 2:52PM EDT7.000.020.020.03-0.03-60.00%204702121.88%
PTON220930P000075002022-09-28 3:58PM EDT7.500.050.050.06-0.09-64.29%6451,56599.61%
PTON220930P000080002022-09-28 3:56PM EDT8.000.160.160.19-0.14-46.67%1,4262,07794.92%
PTON220930P000085002022-09-28 3:16PM EDT8.500.470.400.45-0.11-18.97%2943,52791.41%
PTON220930P000090002022-09-28 3:43PM EDT9.000.730.770.85-0.22-23.16%1333,60789.84%
PTON220930P000095002022-09-28 3:42PM EDT9.501.201.231.32-0.25-17.24%573,16793.75%
PTON220930P000100002022-09-28 3:22PM EDT10.001.761.701.82-0.10-5.38%5998550.00%
PTON220930P000105002022-09-28 1:31PM EDT10.502.322.212.29-0.09-3.73%3223164.06%
PTON220930P000110002022-09-28 3:31PM EDT11.002.742.692.81-0.15-5.19%5301209.38%
PTON220930P000115002022-09-28 9:41AM EDT11.503.283.153.30+0.21+6.84%1160221.88%
PTON220930P000120002022-09-28 10:00AM EDT12.003.723.703.80+0.12+3.33%2158243.75%
PTON220930P000125002022-09-22 3:42PM EDT12.503.854.154.350.00-321312.50%
PTON220930P000130002022-09-26 1:15PM EDT13.004.904.654.800.00-1964284.38%
PTON220930P000135002022-09-22 3:59PM EDT13.504.905.205.400.00-3316300.00%
PTON220930P000140002022-09-22 10:01AM EDT14.005.145.605.850.00-113373.44%
PTON220930P000145002022-09-21 10:05AM EDT14.505.156.156.350.00-2727390.63%
PTON220930P000150002022-09-21 10:00AM EDT15.005.516.606.850.00-30407.81%
PTON220930P000165002022-08-26 9:47AM EDT16.506.057.908.100.00-2500.00%
PTON220930P000170002022-08-25 10:15AM EDT17.006.178.408.600.00-630.00%
PTON220930P000190002022-09-23 11:46AM EDT19.0010.4510.6510.850.00-77521.88%
PTON220930P000210002022-09-12 10:58AM EDT21.0010.4512.6512.850.00--0567.19%
PTON220930P000250002022-09-20 9:54AM EDT25.0015.0016.6516.800.00--0568.75%