Australia markets open in 5 hours 4 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.69+0.16 (+1.22%)
As of 02:56PM EDT. Market open.
In the money
Show:ListStraddle
Strike:11.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819C000110002022-08-16 1:46PM EDT2022-08-193.002.772.92+0.32+11.94%468,270183.98%
PTON220826C000110002022-08-16 2:37PM EDT2022-08-263.353.303.40+0.20+6.35%39455196.68%
PTON220902C000110002022-08-16 1:03PM EDT2022-09-023.573.403.55+0.37+11.56%5197167.97%
PTON220909C000110002022-08-15 9:50AM EDT2022-09-092.843.503.650.00-1139151.76%
PTON220916C000110002022-08-16 2:32PM EDT2022-09-163.923.703.80+0.58+17.37%5804,524148.34%
PTON220923C000110002022-08-16 12:24PM EDT2022-09-234.023.753.95+0.82+25.62%196141.60%
PTON221021C000110002022-08-16 11:36AM EDT2022-10-214.254.204.40+0.23+5.72%22968132.32%
PTON221216C000110002022-08-16 11:37AM EDT2022-12-165.004.905.00+0.22+4.60%1258123.19%
PTON230120C000110002022-08-16 1:42PM EDT2023-01-205.405.205.25+0.41+8.22%211,304118.26%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819P000110002022-08-16 2:35PM EDT2022-08-190.040.040.05-0.03-42.86%1,0073,957134.38%
PTON220826P000110002022-08-16 2:35PM EDT2022-08-260.500.520.55-0.04-7.41%102408178.91%
PTON220902P000110002022-08-16 1:39PM EDT2022-09-020.600.660.70-0.09-13.04%102165156.64%
PTON220909P000110002022-08-16 9:48AM EDT2022-09-090.770.760.79-0.09-10.47%1270141.99%
PTON220916P000110002022-08-16 2:35PM EDT2022-09-160.880.880.91-0.03-3.30%1413,806135.35%
PTON220923P000110002022-08-16 2:38PM EDT2022-09-230.980.921.03-0.19-16.24%30138128.52%
PTON220930P000110002022-08-16 1:31PM EDT2022-09-301.021.021.17-0.20-16.39%428126.37%
PTON221021P000110002022-08-16 2:02PM EDT2022-10-211.291.321.39-0.10-7.19%1501,735118.85%
PTON221216P000110002022-08-15 9:50AM EDT2022-12-162.102.022.07-0.20-8.70%90826114.94%
PTON230120P000110002022-08-15 10:00AM EDT2023-01-202.502.252.300.00-32,303109.38%