Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.46-0.46 (-3.56%)
At close: 04:00PM EST
12.45 -0.01 (-0.08%)
Pre-market: 04:33AM EST
In the money
Show:ListStraddle
Strike:11.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000110002022-12-06 3:58PM EST2022-12-091.530.000.000.00-6300.00%
PTON221216C000110002022-12-06 11:37AM EST2022-12-161.760.000.000.00-3700.00%
PTON221223C000110002022-12-05 2:58PM EST2022-12-232.200.000.000.00-100.00%
PTON221230C000110002022-12-06 12:42PM EST2022-12-301.800.000.000.00-4400.00%
PTON230106C000110002022-12-06 3:31PM EST2023-01-062.090.000.000.00-100.00%
PTON230113C000110002022-12-02 9:55AM EST2023-01-132.050.000.000.00-1500.00%
PTON230120C000110002022-12-06 2:46PM EST2023-01-202.340.000.000.00-3,16900.00%
PTON230317C000110002022-12-06 9:52AM EST2023-03-173.050.000.000.00-2000.00%
PTON230421C000110002022-12-06 3:34PM EST2023-04-213.550.000.000.00-200.00%
PTON230616C000110002022-12-02 10:39AM EST2023-06-164.100.000.000.00-3000.00%
PTON230721C000110002022-12-02 10:14AM EST2023-07-214.500.000.000.00-2700.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209P000110002022-12-06 3:49PM EST2022-12-090.090.000.000.00-2,327050.00%
PTON221216P000110002022-12-06 3:57PM EST2022-12-160.310.000.000.00-156025.00%
PTON221223P000110002022-12-06 2:24PM EST2022-12-230.460.000.000.00-32012.50%
PTON221230P000110002022-12-06 3:40PM EST2022-12-300.620.000.000.00-91012.50%
PTON230106P000110002022-12-06 1:26PM EST2023-01-060.750.000.000.00-20012.50%
PTON230113P000110002022-12-06 2:59PM EST2023-01-130.830.000.000.00-10012.50%
PTON230120P000110002022-12-06 3:12PM EST2023-01-200.870.000.000.00-526012.50%
PTON230317P000110002022-12-06 3:43PM EST2023-03-171.710.000.000.00-37306.25%
PTON230421P000110002022-12-06 3:36PM EST2023-04-211.970.000.000.00-406.25%
PTON230616P000110002022-12-06 1:30PM EST2023-06-162.400.000.000.00-31606.25%
PTON230721P000110002022-12-01 1:03PM EST2023-07-212.650.000.000.00-303.13%