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:12.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000120002022-12-02 3:59PM EST2022-12-091.561.481.59+1.05+205.88%5,5045,532108.59%
PTON221216C000120002022-12-02 3:53PM EST2022-12-161.771.771.82+0.99+126.92%5842,240106.84%
PTON221223C000120002022-12-02 3:48PM EST2022-12-231.851.882.01+1.02+122.89%135225100.39%
PTON221230C000120002022-12-02 3:39PM EST2022-12-301.951.982.16+0.92+89.32%5511996.48%
PTON230106C000120002022-12-02 1:00PM EST2023-01-061.802.072.32+0.60+50.00%114494.73%
PTON230317C000120002022-12-02 3:58PM EST2023-03-173.353.303.40+1.03+44.40%631,10299.61%
PTON230421C000120002022-12-02 10:02AM EST2023-04-212.953.603.75+0.40+15.69%3099797.22%
PTON230616C000120002022-12-02 1:08PM EST2023-06-163.734.154.30+0.68+22.30%71,90798.05%
PTON230721C000120002022-12-02 2:23PM EST2023-07-214.014.254.40+1.55+63.01%102292.97%
PTON230915C000120002022-12-02 3:29PM EST2023-09-154.604.654.80+1.08+30.68%927293.12%
PTON250117C000120002022-12-02 3:22PM EST2025-01-176.306.306.80+1.00+18.87%593285.08%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209P000120002022-12-02 3:59PM EST2022-12-090.260.250.26-0.49-65.33%2,453167112.50%
PTON221216P000120002022-12-02 3:59PM EST2022-12-160.500.470.49-0.47-48.45%1,4912,274105.08%
PTON221223P000120002022-12-02 3:28PM EST2022-12-230.650.570.66-0.49-42.98%2801197.66%
PTON221230P000120002022-12-02 3:52PM EST2022-12-300.760.690.80-0.48-38.71%779594.53%
PTON230317P000120002022-12-02 3:47PM EST2023-03-171.931.891.94-0.42-17.87%71465194.34%
PTON230421P000120002022-12-02 3:53PM EST2023-04-212.202.172.23-0.47-17.60%393,24091.26%
PTON230616P000120002022-12-02 2:02PM EST2023-06-162.722.582.69-0.98-26.49%219489.60%
PTON230915P000120002022-12-02 11:44AM EST2023-09-153.132.883.05-0.32-9.28%760781.93%
PTON250117P000120002022-10-31 10:29AM EST2025-01-175.944.605.450.00-2681.45%