PTON - Peloton Interactive, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:12.00
Callsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230602C000120002023-05-22 10:41AM EDT2023-06-020.010.000.010.00-222237.50%
PTON230609C000120002023-05-22 9:38AM EDT2023-06-090.030.000.030.00-214131.25%
PTON230616C000120002023-06-01 2:26PM EDT2023-06-160.020.020.03-0.01-33.33%1856,284106.25%
PTON230623C000120002023-05-26 2:22PM EDT2023-06-230.030.040.050.00-13498.44%
PTON230721C000120002023-06-01 11:51AM EDT2023-07-210.080.090.10+0.02+33.33%582877.73%
PTON230915C000120002023-06-01 9:32AM EDT2023-09-150.330.340.41+0.06+22.22%1168980.27%
PTON231020C000120002023-06-01 1:56PM EDT2023-10-200.500.490.53+0.13+35.14%3079478.32%
PTON231215C000120002023-06-01 2:11PM EDT2023-12-150.800.770.80+0.20+33.33%380879.79%
PTON240621C000120002023-06-01 1:56PM EDT2024-06-211.411.401.49+0.30+27.03%2512978.17%
PTON250117C000120002023-06-01 2:33PM EDT2025-01-172.051.992.10+0.45+28.12%92,30677.83%
PTON251219C000120002023-06-01 2:06PM EDT2025-12-192.802.612.99+0.53+23.35%2122277.49%
Putsfor2 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230602P000120002023-05-23 9:38AM EDT2023-06-024.754.054.100.00-11237.50%
PTON230609P000120002023-05-15 11:47AM EDT2023-06-094.644.054.150.00-70112.50%
PTON230616P000120002023-05-24 11:29AM EDT2023-06-165.064.054.150.00-146384.38%
PTON230623P000120002023-05-11 11:18AM EDT2023-06-235.024.054.150.00--368.75%
PTON230721P000120002023-05-11 10:08AM EDT2023-07-214.954.104.200.00-120168.75%
PTON230915P000120002023-05-31 2:46PM EDT2023-09-154.954.254.400.00-51,87968.26%
PTON231020P000120002023-05-04 11:33AM EDT2023-10-204.654.354.500.00-14366.60%
PTON231215P000120002023-05-31 2:46PM EDT2023-12-155.124.554.650.00-52,59466.11%
PTON240621P000120002023-05-30 3:12PM EDT2024-06-215.565.005.150.00-101363.57%
PTON250117P000120002023-06-01 11:26AM EDT2025-01-175.585.355.55-0.27-4.62%369160.74%
PTON251219P000120002023-05-18 12:15PM EDT2025-12-196.295.856.050.00-101058.55%