Australia markets open in 9 hours 41 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.85-0.61 (-4.90%)
At close: 04:00PM EST
11.96 +0.11 (+0.93%)
Pre-market: 08:17AM EST
In the money
Show:ListStraddle
Strike:14.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000140002022-12-07 3:57PM EST2022-12-090.050.000.000.00-31212,21850.00%
PTON221216C000140002022-12-07 3:59PM EST2022-12-160.200.000.000.00-3724,11925.00%
PTON221223C000140002022-12-07 2:24PM EST2022-12-230.360.000.000.00-635625.00%
PTON221230C000140002022-12-07 1:06PM EST2022-12-300.510.000.000.00-132825.00%
PTON230106C000140002022-12-07 12:51PM EST2023-01-060.680.000.000.00-25412.50%
PTON230113C000140002022-12-07 3:22PM EST2023-01-130.770.000.000.00-6412.50%
PTON230120C000140002022-12-07 3:50PM EST2023-01-200.800.000.000.00-2838,35812.50%
PTON230317C000140002022-12-07 9:34AM EST2023-03-172.000.000.000.00-14046.25%
PTON230421C000140002022-12-05 9:53AM EST2023-04-212.640.000.000.00-23,5156.25%
PTON230616C000140002022-12-07 10:00AM EST2023-06-162.640.000.000.00-46356.25%
PTON230721C000140002022-12-01 10:46AM EST2023-07-212.240.000.000.00--16.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209P000140002022-12-07 3:56PM EST2022-12-092.150.000.000.00-21310.00%
PTON221216P000140002022-12-07 3:32PM EST2022-12-162.190.000.000.00-54310.00%
PTON221223P000140002022-12-06 11:27AM EST2022-12-231.990.000.000.00-32350.00%
PTON221230P000140002022-12-05 10:16AM EST2022-12-301.880.000.000.00-7650.00%
PTON230113P000140002022-12-06 10:07AM EST2023-01-132.600.000.000.00-220.00%
PTON230120P000140002022-12-07 3:58PM EST2023-01-202.840.000.000.00-1,1387270.00%
PTON230317P000140002022-12-07 3:30PM EST2023-03-173.500.000.000.00-51050.00%
PTON230421P000140002022-12-07 1:20PM EST2023-04-213.720.000.000.00-502870.00%
PTON230616P000140002022-12-02 3:14PM EST2023-06-163.750.000.000.00-571030.00%
PTON230721P000140002022-11-30 9:30AM EST2023-07-215.000.000.000.00--160.00%