Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.53+0.62 (+5.25%)
As of 12:14PM EDT. Market open.
In the money
Show:ListStraddle
Strike:10.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812C000100002022-08-12 11:29AM EDT2022-08-122.372.412.48+0.54+29.51%1179300.00%
PTON220819C000100002022-08-12 10:44AM EDT2022-08-192.262.482.54+0.20+9.71%902,59568.75%
PTON220826C000100002022-08-12 11:41AM EDT2022-08-262.902.912.97+0.27+10.27%194509143.36%
PTON220902C000100002022-08-11 10:53AM EDT2022-09-023.703.003.100.00-4630131.64%
PTON220909C000100002022-08-12 10:41AM EDT2022-09-092.993.053.25-1.01-25.25%111124.81%
PTON220916C000100002022-08-12 11:57AM EDT2022-09-163.303.253.35+0.40+13.79%782,265125.20%
PTON220923C000100002022-08-05 10:20AM EDT2022-09-232.883.303.450.00-88120.31%
PTON221021C000100002022-08-12 11:38AM EDT2022-10-213.803.803.85+0.11+2.98%62940120.02%
PTON221216C000100002022-08-10 12:03PM EDT2022-12-164.154.454.550.00-7385118.56%
PTON230120C000100002022-08-11 2:22PM EDT2023-01-204.404.654.800.00-402,553113.43%
PTON240119C000100002022-08-11 3:43PM EDT2024-01-196.146.456.650.00-273,797102.59%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812P000100002022-08-12 11:27AM EDT2022-08-120.010.000.010.00-993,807193.75%
PTON220819P000100002022-08-12 11:28AM EDT2022-08-190.090.080.09-0.05-35.71%1016,963116.41%
PTON220826P000100002022-08-12 11:25AM EDT2022-08-260.500.500.52-0.16-24.24%53338158.98%
PTON220902P000100002022-08-12 11:53AM EDT2022-09-020.630.620.64+0.03+5.00%6744145.12%
PTON220909P000100002022-08-12 11:12AM EDT2022-09-090.760.710.78-0.03-3.80%1107137.50%
PTON220916P000100002022-08-12 11:54AM EDT2022-09-160.870.870.89-0.15-14.71%238,184134.96%
PTON220923P000100002022-08-11 1:46PM EDT2022-09-231.030.890.990.00-2331128.03%
PTON221021P000100002022-08-11 2:39PM EDT2022-10-211.501.321.350.00-467,428122.66%
PTON221216P000100002022-08-12 11:34AM EDT2022-12-161.961.951.98-0.06-2.97%31,269118.56%
PTON230120P000100002022-08-11 11:22AM EDT2023-01-202.362.162.20+0.22+10.28%105,483113.09%
PTON240119P000100002022-08-12 11:18AM EDT2024-01-193.653.603.70-0.10-2.67%503,46394.38%