Australia markets open in 6 hours 20 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.3250-0.5850 (-14.96%)
As of 01:40PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524C000005002024-05-07 3:24PM EDT0.503.602.373.700.00-222,081.25%
PTON240524C000010002024-05-16 3:53PM EDT1.002.932.222.400.00--1893.75%
PTON240524C000020002024-05-21 12:19PM EDT2.001.351.311.40-0.22-14.01%10657337.50%
PTON240524C000025002024-05-21 1:08PM EDT2.500.840.820.88-0.60-41.67%39242203.13%
PTON240524C000030002024-05-21 12:55PM EDT3.000.370.350.40-0.53-58.89%155472125.00%
PTON240524C000035002024-05-21 1:10PM EDT3.500.100.090.11-0.35-77.78%9,146556121.88%
PTON240524C000040002024-05-21 1:20PM EDT4.000.040.030.04-0.08-72.73%1,8252,935151.56%
PTON240524C000045002024-05-21 12:37PM EDT4.500.030.010.03-0.01-25.00%4645,952187.50%
PTON240524C000050002024-05-21 12:23PM EDT5.000.010.010.020.00-6244,325221.88%
PTON240524C000055002024-05-21 11:27AM EDT5.500.010.000.01-0.01-50.00%214881225.00%
PTON240524C000060002024-05-20 2:21PM EDT6.000.010.000.010.00-141,023250.00%
PTON240524C000065002024-05-20 3:45PM EDT6.500.010.000.010.00-836971275.00%
PTON240524C000070002024-05-20 9:33AM EDT7.000.010.000.000.00-1578050.00%
PTON240524C000075002024-05-17 3:48PM EDT7.500.010.000.010.00-1237325.00%
PTON240524C000080002024-05-21 12:33PM EDT8.000.020.000.01+0.01+100.00%80245350.00%
PTON240524C000085002024-05-17 2:58PM EDT8.500.010.000.010.00-237237375.00%
PTON240524C000090002024-05-15 3:51PM EDT9.000.010.000.010.00--161387.50%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524P000005002024-05-03 1:02PM EDT0.500.010.000.010.00-131800.00%
PTON240524P000020002024-05-13 9:36AM EDT2.000.010.000.010.00-1,0181,840237.50%
PTON240524P000025002024-05-21 11:28AM EDT2.500.010.000.000.00-62,16150.00%
PTON240524P000030002024-05-21 1:14PM EDT3.000.030.020.03+0.02+200.00%3,7832,98796.88%
PTON240524P000035002024-05-21 1:14PM EDT3.500.260.240.26+0.24+1,200.00%8331,333103.13%
PTON240524P000040002024-05-21 1:17PM EDT4.000.680.660.70+0.48+240.00%4615,22993.75%
PTON240524P000045002024-05-21 11:54AM EDT4.501.171.121.20+0.52+80.00%41203196.88%
PTON240524P000050002024-05-21 10:24AM EDT5.001.671.631.69+0.57+51.82%1174221.88%
PTON240524P000055002024-05-21 10:24AM EDT5.502.152.102.22+0.57+36.08%3132325.00%
PTON240524P000060002024-05-16 12:20PM EDT6.002.092.612.740.00-5015100.00%
PTON240524P000065002024-05-21 12:31PM EDT6.503.103.103.20+0.59+23.51%12356.25%
PTON240524P000070002024-05-16 11:33AM EDT7.003.103.553.700.00-10387.50%
PTON240524P000080002024-05-14 11:41AM EDT8.003.554.554.700.00--5437.50%