Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.53+1.62 (+13.60%)
At close: 04:00PM EDT
13.54 +0.01 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:14.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819C000140002022-08-12 3:59PM EDT2022-08-190.680.670.69+0.44+183.33%4,9944,067127.34%
PTON220826C000140002022-08-12 3:58PM EDT2022-08-261.481.451.56+0.35+30.97%212381167.58%
PTON220902C000140002022-08-12 3:51PM EDT2022-09-021.631.621.76+0.72+79.12%32160149.80%
PTON220909C000140002022-08-12 3:24PM EDT2022-09-091.821.721.91+0.79+76.70%555137.50%
PTON220916C000140002022-08-12 3:51PM EDT2022-09-161.921.901.97+0.76+65.52%1,2481,995129.88%
PTON220923C000140002022-08-11 10:39AM EDT2022-09-231.901.972.170.00-3737125.78%
PTON221021C000140002022-08-12 3:26PM EDT2022-10-212.482.502.59+0.55+28.50%1141,316117.48%
PTON221216C000140002022-08-12 3:25PM EDT2022-12-163.453.353.50+0.54+18.56%87591115.92%
PTON230120C000140002022-08-12 3:46PM EDT2023-01-203.753.703.80+0.13+3.59%40644112.01%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819P000140002022-08-12 3:59PM EDT2022-08-191.151.131.17-1.02-47.00%57387127.34%
PTON220826P000140002022-08-12 3:53PM EDT2022-08-261.981.902.05-0.87-30.53%23337167.58%
PTON220916P000140002022-08-12 3:46PM EDT2022-09-162.402.322.40-0.85-26.15%1669,541127.15%
PTON220923P000140002022-08-12 3:54PM EDT2022-09-232.532.422.60-0.92-26.67%27140124.12%
PTON221021P000140002022-08-12 3:41PM EDT2022-10-212.952.902.97-0.20-6.35%321,280113.97%
PTON221216P000140002022-08-12 3:27PM EDT2022-12-163.753.703.80-0.10-2.60%45145111.18%
PTON230120P000140002022-08-12 3:45PM EDT2023-01-204.053.954.10-0.36-8.16%11328106.30%