Australia markets open in 4 hours 19 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.76+0.23 (+1.66%)
As of 03:41PM EDT. Market open.
In the money
Show:ListStraddle
Strike:13.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819C000130002022-08-16 3:24PM EDT2022-08-190.991.021.08+0.04+4.21%1,7594,205107.03%
PTON220826C000130002022-08-16 3:01PM EDT2022-08-262.001.972.05+0.20+11.11%78681173.83%
PTON220902C000130002022-08-16 2:20PM EDT2022-09-022.392.162.22+0.42+21.32%13252151.56%
PTON220909C000130002022-08-16 2:22PM EDT2022-09-092.492.272.33+0.31+14.22%17227136.72%
PTON220916C000130002022-08-16 2:39PM EDT2022-09-162.522.452.52+0.24+10.53%1045,416132.91%
PTON220923C000130002022-08-16 2:58PM EDT2022-09-232.622.472.63+0.35+15.42%4193124.22%
PTON220930C000130002022-08-16 1:42PM EDT2022-09-302.882.602.81+0.48+20.00%1124122.85%
PTON221021C000130002022-08-16 1:46PM EDT2022-10-213.203.003.10+0.35+12.28%132955117.38%
PTON221216C000130002022-08-16 11:07AM EDT2022-12-163.503.853.95-0.05-1.41%2280115.43%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819P000130002022-08-16 3:23PM EDT2022-08-190.300.280.29-0.16-34.78%2,9526,605105.08%
PTON220826P000130002022-08-16 3:22PM EDT2022-08-261.291.241.28+0.03+2.38%153285174.41%
PTON220902P000130002022-08-16 2:34PM EDT2022-09-021.371.411.45-0.03-2.14%3488151.17%
PTON220909P000130002022-08-15 2:33PM EDT2022-09-091.631.531.580.00-2883137.50%
PTON220916P000130002022-08-16 2:04PM EDT2022-09-161.591.691.73-0.11-6.47%941,825131.64%
PTON220923P000130002022-08-16 10:54AM EDT2022-09-231.901.741.89+0.08+4.40%32154125.39%
PTON220930P000130002022-08-15 3:24PM EDT2022-09-301.971.852.020.00-6199121.97%
PTON221021P000130002022-08-16 2:45PM EDT2022-10-212.252.202.29-0.05-2.17%1441,217115.14%
PTON221216P000130002022-08-15 2:55PM EDT2022-12-163.203.003.05+0.12+3.90%1106111.33%