Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.28+0.37 (+3.10%)
As of 11:11AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812C000120002022-08-12 10:53AM EDT2022-08-120.280.280.35+0.02+7.69%5093,44551.56%
PTON220819C000120002022-08-12 10:55AM EDT2022-08-190.840.780.84+0.11+15.07%2292,62392.19%
PTON220826C000120002022-08-12 10:31AM EDT2022-08-261.551.531.60+0.12+8.39%20802145.31%
PTON220902C000120002022-08-12 10:20AM EDT2022-09-021.841.731.80+0.20+12.20%1326137.01%
PTON220909C000120002022-08-12 10:52AM EDT2022-09-091.841.791.89+0.04+2.22%6131124.90%
PTON220916C000120002022-08-12 10:50AM EDT2022-09-161.992.012.08+0.12+6.42%462,649125.88%
PTON220923C000120002022-08-11 3:27PM EDT2022-09-231.972.032.190.00-22115119.14%
PTON221021C000120002022-08-11 12:37PM EDT2022-10-212.682.562.64-0.06-2.19%7463116.31%
PTON221216C000120002022-08-12 10:46AM EDT2022-12-163.303.353.45+0.20+6.45%49946116.31%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812P000120002022-08-12 10:55AM EDT2022-08-120.070.070.07-0.27-79.41%3,52187269.53%
PTON220819P000120002022-08-12 10:46AM EDT2022-08-190.630.550.58-0.17-21.25%2,6861,14697.27%
PTON220826P000120002022-08-12 10:54AM EDT2022-08-261.311.301.38-0.23-14.94%431,830150.98%
PTON220902P000120002022-08-11 3:22PM EDT2022-09-021.701.451.500.00-36112136.13%
PTON220909P000120002022-08-12 9:39AM EDT2022-09-091.701.541.66-0.09-5.03%1103127.93%
PTON220916P000120002022-08-12 10:47AM EDT2022-09-161.801.741.77-0.18-9.09%513,849125.20%
PTON220923P000120002022-08-11 3:27PM EDT2022-09-232.081.811.930.00-3868121.58%
PTON221021P000120002022-08-12 10:19AM EDT2022-10-212.272.292.34+0.17+8.10%3962116.11%
PTON221216P000120002022-08-12 10:27AM EDT2022-12-163.003.003.10+0.12+4.17%1179113.67%