Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.30+1.53 (+13.00%)
At close: 04:00PM EST
13.26 -0.04 (-0.30%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:10.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000100002022-12-02 3:54PM EST2022-12-093.353.303.45+1.45+76.32%125544153.91%
PTON221216C000100002022-12-02 3:53PM EST2022-12-163.423.353.50+1.37+66.83%1723,638118.75%
PTON221223C000100002022-12-02 2:19PM EST2022-12-233.123.403.55+0.97+45.12%7106105.47%
PTON221230C000100002022-12-02 3:53PM EST2022-12-303.553.503.65+1.60+82.05%1175105.08%
PTON230106C000100002022-12-02 12:43PM EST2023-01-063.253.603.75+1.01+45.09%2162105.08%
PTON230120C000100002022-12-02 3:34PM EST2023-01-203.643.753.90+1.02+38.93%1665,409101.17%
PTON230317C000100002022-12-02 3:50PM EST2023-03-174.464.454.60+1.11+33.13%391,605104.49%
PTON230421C000100002022-12-02 3:50PM EST2023-04-214.744.754.90+1.19+33.52%151,653102.73%
PTON230616C000100002022-12-02 2:35PM EST2023-06-164.995.205.35+0.94+23.21%61,214102.25%
PTON230721C000100002022-12-02 9:58AM EST2023-07-214.505.305.60+0.35+8.43%102099.66%
PTON230915C000100002022-12-02 9:41AM EST2023-09-154.705.655.85+0.65+16.05%1272197.90%
PTON240119C000100002022-12-02 3:21PM EST2024-01-196.306.206.45+1.64+35.19%286,89095.31%
PTON250117C000100002022-12-02 3:59PM EST2025-01-177.247.207.50+1.04+16.77%510388.04%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209P000100002022-12-02 3:12PM EST2022-12-090.030.030.05-0.07-70.00%176497134.38%
PTON221216P000100002022-12-02 3:56PM EST2022-12-160.120.110.12-0.13-52.00%4444,786116.41%
PTON221223P000100002022-12-02 3:52PM EST2022-12-230.180.150.20-0.21-53.85%124184105.47%
PTON221230P000100002022-12-02 3:33PM EST2022-12-300.260.230.28-0.19-42.22%151826102.54%
PTON230120P000100002022-12-02 3:54PM EST2023-01-200.490.460.51-0.23-31.94%2,4246,93897.85%
PTON230317P000100002022-12-02 3:52PM EST2023-03-171.131.111.15-0.27-19.29%2811,73799.90%
PTON230421P000100002022-11-28 3:57PM EST2023-04-212.151.341.400.00-361196.39%
PTON230616P000100002022-12-02 3:48PM EST2023-06-161.751.681.76-0.30-14.63%2292,75193.46%
PTON230721P000100002022-11-29 11:09AM EST2023-07-212.451.721.870.00-35688.48%
PTON230915P000100002022-12-02 9:39AM EST2023-09-152.332.012.14-0.17-6.80%11,08087.26%
PTON240119P000100002022-12-02 3:57PM EST2024-01-192.572.502.60-0.26-9.19%697,57883.94%
PTON250117P000100002022-12-02 2:43PM EST2025-01-173.303.253.35-0.35-9.59%571,01874.37%