Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.53+0.24 (+2.58%)
At close: 04:00PM EDT
9.68 +0.15 (+1.57%)
Pre-market: 08:08AM EDT
In the money
Show:ListStraddle
Strike:10.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230331C000100002023-03-24 3:56PM EDT2023-03-310.270.000.000.00-75586712.50%
PTON230406C000100002023-03-24 3:46PM EDT2023-04-060.460.000.000.00-2410212.50%
PTON230414C000100002023-03-24 3:50PM EDT2023-04-140.650.000.000.00-35716.25%
PTON230421C000100002023-03-24 3:22PM EDT2023-04-210.740.000.000.00-872,3106.25%
PTON230428C000100002023-03-24 2:35PM EDT2023-04-280.750.000.000.00-1266.25%
PTON230505C000100002023-03-24 11:33AM EDT2023-05-050.820.000.000.00-116.25%
PTON230519C000100002023-03-24 3:45PM EDT2023-05-191.270.000.000.00-271683.13%
PTON230616C000100002023-03-24 3:11PM EDT2023-06-161.460.000.000.00-81,3343.13%
PTON230721C000100002023-03-24 10:55AM EDT2023-07-211.580.000.000.00-152633.13%
PTON230915C000100002023-03-24 11:41AM EDT2023-09-151.920.000.000.00-21,0873.13%
PTON231020C000100002023-03-22 11:55AM EDT2023-10-202.320.000.000.00-12841.56%
PTON231215C000100002023-03-24 12:56PM EDT2023-12-152.460.000.000.00-1291.56%
PTON240119C000100002023-03-24 3:37PM EDT2024-01-192.800.000.000.00-107,4081.56%
PTON250117C000100002023-03-24 11:03AM EDT2025-01-173.550.000.000.00-31,5961.56%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230331P000100002023-03-24 3:53PM EDT2023-03-310.700.000.000.00-2486670.00%
PTON230406P000100002023-03-24 12:20PM EDT2023-04-061.150.000.000.00-11310.00%
PTON230414P000100002023-03-23 12:44PM EDT2023-04-141.070.000.000.00-1660.00%
PTON230421P000100002023-03-24 3:23PM EDT2023-04-211.100.000.000.00-515,6460.00%
PTON230428P000100002023-03-24 3:41PM EDT2023-04-281.170.000.000.00-13390.00%
PTON230519P000100002023-03-24 3:01PM EDT2023-05-191.660.000.000.00-161930.00%
PTON230616P000100002023-03-24 3:21PM EDT2023-06-161.850.000.000.00-1910,9500.00%
PTON230721P000100002023-03-23 10:54AM EDT2023-07-211.890.000.000.00-83010.00%
PTON230915P000100002023-03-24 11:13AM EDT2023-09-152.580.000.000.00-31,9550.00%
PTON231020P000100002023-03-23 10:04AM EDT2023-10-202.410.000.000.00-261050.00%
PTON231215P000100002023-03-24 11:49AM EDT2023-12-152.930.000.000.00-17430.00%
PTON240119P000100002023-03-24 2:34PM EDT2024-01-192.920.000.000.00-1316,3050.00%
PTON250117P000100002023-03-23 10:43AM EDT2025-01-173.510.000.000.00-51,1690.00%