Australia markets close in 2 hours 54 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.0300-0.0300 (-0.98%)
At close: 04:00PM EDT
3.0299 -0.00 (-0.00%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3.00
Callsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240426C000030002024-04-19 3:52PM EDT2024-04-260.150.130.17-0.05-25.00%37419695.31%
PTON240503C000030002024-04-19 3:51PM EDT2024-05-030.310.290.34-0.05-13.89%231126137.50%
PTON240510C000030002024-04-19 3:34PM EDT2024-05-100.360.340.40-0.07-16.28%10838129.69%
PTON240517C000030002024-04-19 2:35PM EDT2024-05-170.430.390.42-0.04-8.51%1163,237121.88%
PTON240524C000030002024-04-18 3:58PM EDT2024-05-240.460.350.450.00-180208107.03%
PTON240531C000030002024-04-18 3:38PM EDT2024-05-310.480.410.47+0.48--24107.03%
PTON240621C000030002024-04-19 3:52PM EDT2024-06-210.510.510.54-0.09-15.00%73,618104.30%
PTON240719C000030002024-04-17 11:31AM EDT2024-07-190.640.580.610.00-31,84798.44%
PTON240920C000030002024-04-17 10:00AM EDT2024-09-200.730.660.790.00-205692.77%
PTON241018C000030002024-04-19 9:30AM EDT2024-10-180.770.740.84-0.10-11.49%8043893.36%
PTON250117C000030002024-04-19 2:48PM EDT2025-01-171.030.851.03-0.06-5.50%181,42391.60%
PTON251219C000030002024-04-19 3:49PM EDT2025-12-191.431.351.45-0.02-1.38%342494.92%
PTON260116C000030002024-04-18 3:44PM EDT2026-01-161.441.001.590.00-1121,20484.96%
Putsfor26 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240426P000030002024-04-19 3:53PM EDT2024-04-260.110.110.12+0.01+10.00%2,6621,46092.19%
PTON240503P000030002024-04-19 3:46PM EDT2024-05-030.290.250.28+0.03+11.54%172964128.13%
PTON240510P000030002024-04-19 10:47AM EDT2024-05-100.330.300.36+0.02+6.45%7688125.78%
PTON240517P000030002024-04-19 3:59PM EDT2024-05-170.370.360.39-0.01-2.63%4942,875121.88%
PTON240524P000030002024-04-19 12:32PM EDT2024-05-240.380.370.41-0.01-2.56%34969112.50%
PTON240531P000030002024-04-19 3:32PM EDT2024-05-310.410.390.43+0.02+5.13%9380107.03%
PTON240621P000030002024-04-19 3:07PM EDT2024-06-210.480.460.49+0.05+11.63%216,844100.39%
PTON240719P000030002024-04-19 3:54PM EDT2024-07-190.540.520.55+0.04+8.00%1183,23093.36%
PTON240920P000030002024-04-17 11:20AM EDT2024-09-200.640.640.69+0.64--488.67%
PTON241018P000030002024-04-19 10:01AM EDT2024-10-180.670.690.740.00-1021,29187.89%
PTON250117P000030002024-04-19 3:56PM EDT2025-01-170.830.810.84+0.03+3.75%1,54127,23282.81%
PTON251219P000030002024-04-19 3:50PM EDT2025-12-191.131.101.13+0.03+2.73%212,06375.78%
PTON260116P000030002024-04-19 3:50PM EDT2026-01-161.161.131.16-0.03-2.52%43614,74776.17%