Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.62+0.71 (+5.96%)
As of 12:09PM EDT. Market open.
In the money
Show:ListStraddle
Strike:12.50
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812C000125002022-08-12 11:48AM EDT2022-08-120.130.100.12+0.01+8.33%1,0162,3876.25%
PTON220819C000125002022-08-12 11:46AM EDT2022-08-190.660.630.67+0.13+24.53%1,0702,75179.30%
PTON220826C000125002022-08-12 11:40AM EDT2022-08-261.441.401.46+0.15+11.63%34193135.16%
PTON220902C000125002022-08-12 10:06AM EDT2022-09-021.481.571.63+0.13+9.63%5460125.59%
PTON220909C000125002022-08-12 11:29AM EDT2022-09-091.701.671.76-0.69-28.87%356117.68%
PTON220923C000125002022-08-11 1:16PM EDT2022-09-231.861.932.040.00-3446112.60%
PTON230120C000125002022-08-12 11:27AM EDT2023-01-203.593.553.60+0.30+9.12%254,971107.52%
PTON240119C000125002022-08-12 10:45AM EDT2024-01-195.435.605.70+0.19+3.63%13,06198.34%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812P000125002022-08-12 11:47AM EDT2022-08-120.200.210.23-0.53-72.60%157501105.47%
PTON220819P000125002022-08-12 11:47AM EDT2022-08-190.730.720.77-0.44-37.61%245215108.40%
PTON220826P000125002022-08-12 10:20AM EDT2022-08-261.541.511.55-0.13-7.78%472157.03%
PTON220902P000125002022-08-12 11:36AM EDT2022-09-021.691.661.71-0.14-7.65%11102142.58%
PTON220909P000125002022-08-10 3:52PM EDT2022-09-092.051.761.850.00-121132.81%
PTON220923P000125002022-08-11 12:07PM EDT2022-09-232.112.012.100.00-256288123.83%
PTON230120P000125002022-08-12 11:36AM EDT2023-01-203.503.453.55-0.15-4.11%222,068108.98%
PTON240119P000125002022-08-11 1:28PM EDT2024-01-195.255.105.200.00-353390.97%