PTON - Peloton Interactive, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230602C000020002023-05-25 2:15PM EDT2.005.054.804.950.00--1653.13%
PTON230602C000030002023-05-25 10:47AM EDT3.004.003.803.950.00--1456.25%
PTON230602C000035002023-05-25 2:00PM EDT3.503.553.253.450.00--9381.25%
PTON230602C000040002023-05-24 11:00AM EDT4.002.982.832.950.00-43750.00%
PTON230602C000045002023-05-26 10:55AM EDT4.502.562.302.50-0.01-0.39%239181.25%
PTON230602C000050002023-05-25 10:47AM EDT5.001.981.802.050.00-119181.25%
PTON230602C000055002023-05-26 12:50PM EDT5.501.591.331.49-0.11-6.47%31120.31%
PTON230602C000060002023-05-26 3:42PM EDT6.000.950.861.01-0.07-6.86%2268100.78%
PTON230602C000065002023-05-26 3:55PM EDT6.500.520.490.57-0.13-20.00%20945594.53%
PTON230602C000070002023-05-26 3:59PM EDT7.000.240.220.24-0.08-25.00%92693486.72%
PTON230602C000075002023-05-26 3:57PM EDT7.500.090.090.10-0.05-35.71%1,02790292.19%
PTON230602C000080002023-05-26 3:41PM EDT8.000.050.040.05-0.03-37.50%4591,515102.34%
PTON230602C000085002023-05-26 3:53PM EDT8.500.030.000.04-0.02-40.00%21232109.38%
PTON230602C000090002023-05-26 3:48PM EDT9.000.020.020.05-0.01-33.33%8243,686146.88%
PTON230602C000095002023-05-25 2:29PM EDT9.500.020.000.040.00-131475151.56%
PTON230602C000100002023-05-25 12:06PM EDT10.000.010.000.030.00-1321162.50%
PTON230602C000105002023-05-22 1:14PM EDT10.500.020.000.040.00-1335187.50%
PTON230602C000110002023-05-15 1:30PM EDT11.000.020.000.030.00-2241193.75%
PTON230602C000115002023-05-17 10:00AM EDT11.500.020.000.040.00-890218.75%
PTON230602C000120002023-05-22 10:41AM EDT12.000.010.000.040.00-222234.38%
PTON230602C000125002023-05-09 3:03PM EDT12.500.030.000.040.00-12250.00%
PTON230602C000130002023-05-11 10:01AM EDT13.000.030.000.040.00-126262.50%
PTON230602C000135002023-05-23 1:54PM EDT13.500.010.000.040.00-1020275.00%
PTON230602C000140002023-05-01 12:30PM EDT14.000.120.000.040.00-112287.50%
PTON230602C000145002023-05-01 2:51PM EDT14.500.130.000.030.00-411287.50%
PTON230602C000150002023-05-08 9:30AM EDT15.000.010.000.040.00-142306.25%
PTON230602C000155002023-05-08 3:13PM EDT15.500.020.000.040.00-111318.75%
PTON230602C000160002023-04-27 10:54AM EDT16.000.070.000.040.00-402328.13%
PTON230602C000170002023-04-27 11:29AM EDT17.000.050.000.040.00-4270346.88%
PTON230602C000175002023-04-27 10:41AM EDT17.500.050.000.040.00-200356.25%
PTON230602C000180002023-04-27 10:50AM EDT18.000.050.000.020.00-5010337.50%
PTON230602C000200002023-04-17 11:54AM EDT20.000.060.000.000.00--050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230602P000040002023-05-22 10:46AM EDT4.000.010.000.030.00--27240.63%
PTON230602P000045002023-05-22 10:46AM EDT4.500.020.000.030.00--27193.75%
PTON230602P000050002023-05-23 3:43PM EDT5.000.010.000.010.00-22528125.00%
PTON230602P000055002023-05-26 3:57PM EDT5.500.010.000.01-0.02-66.67%2511,46593.75%
PTON230602P000060002023-05-26 3:59PM EDT6.000.040.030.04-0.01-20.00%3,70991093.75%
PTON230602P000065002023-05-26 3:59PM EDT6.500.130.110.14+0.02+18.18%43345189.06%
PTON230602P000070002023-05-26 3:59PM EDT7.000.320.320.34+0.01+3.23%3,01081283.59%
PTON230602P000075002023-05-26 3:39PM EDT7.500.660.630.74+0.04+6.45%1515,53083.59%
PTON230602P000080002023-05-26 3:58PM EDT8.001.151.051.23+0.08+7.48%192,38492.19%
PTON230602P000085002023-05-26 10:39AM EDT8.501.481.551.73-0.04-2.63%965118.75%
PTON230602P000090002023-05-25 2:35PM EDT9.002.002.012.240.00-17138125.00%
PTON230602P000095002023-05-25 10:33AM EDT9.502.602.482.730.00-4063228.13%
PTON230602P000100002023-05-24 1:25PM EDT10.003.052.963.250.00-11263.28%
PTON230602P000105002023-05-23 9:44AM EDT10.503.203.503.750.00-2525181.25%
PTON230602P000110002023-04-28 11:14AM EDT11.002.504.004.200.00-22275.00%
PTON230602P000115002023-05-25 10:06AM EDT11.504.504.504.700.00-13293.75%
PTON230602P000120002023-05-23 9:38AM EDT12.004.755.005.200.00-11310.94%
PTON230602P000125002023-05-12 2:32PM EDT12.505.665.505.700.00--0326.56%
PTON230602P000130002023-05-12 3:04PM EDT13.006.186.006.200.00-50342.19%
PTON230602P000135002023-05-12 2:32PM EDT13.506.656.456.800.00--0262.50%
PTON230602P000140002023-05-12 3:05PM EDT14.007.107.007.200.00-40370.31%
PTON230602P000145002023-05-09 10:26AM EDT14.506.627.507.700.00-20384.38%
PTON230602P000150002023-04-28 11:09AM EDT15.006.218.008.200.00-20396.88%
PTON230602P000160002023-05-25 10:33AM EDT16.009.059.009.200.00-44420.31%