Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.30+1.53 (+13.00%)
At close: 04:00PM EST
13.26 -0.04 (-0.30%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:15.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000150002022-12-02 3:58PM EST2022-12-090.320.240.31+0.27+540.00%2,140166121.09%
PTON221216C000150002022-12-02 3:59PM EST2022-12-160.500.490.53+0.38+316.67%1,9671,218109.96%
PTON221223C000150002022-12-02 3:56PM EST2022-12-230.610.570.65+0.50+454.55%4466097.66%
PTON221230C000150002022-12-02 3:27PM EST2022-12-300.700.670.80+0.43+159.26%1625393.36%
PTON230120C000150002022-12-02 3:55PM EST2023-01-201.131.101.15+0.60+113.21%7,96410,65291.02%
PTON230317C000150002022-12-02 3:57PM EST2023-03-172.032.022.10+0.70+52.63%1,6971,49095.02%
PTON230421C000150002022-12-02 3:40PM EST2023-04-212.322.342.48+0.71+44.10%13583592.87%
PTON230616C000150002022-12-02 2:36PM EST2023-06-162.742.883.00+0.67+32.37%30,14460,19992.19%
PTON230721C000150002022-11-23 3:01PM EST2023-07-211.362.973.200.00--1,45888.38%
PTON230915C000150002022-12-02 2:51PM EST2023-09-153.323.403.55+0.91+37.76%689387.74%
PTON240119C000150002022-12-02 3:39PM EST2024-01-194.154.154.30+0.89+27.30%648,12486.96%
PTON250117C000150002022-12-02 3:59PM EST2025-01-175.725.005.75+2.07+56.71%21,32379.49%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209P000150002022-12-02 3:52PM EST2022-12-092.031.952.05-2.47-54.89%5144125.78%
PTON221216P000150002022-12-02 2:48PM EST2022-12-162.322.152.29-1.18-33.71%3994111.13%
PTON221230P000150002022-11-28 10:20AM EST2022-12-304.552.302.510.00-41191.02%
PTON230120P000150002022-12-02 3:53PM EST2023-01-202.752.742.79-0.90-24.66%3712,22787.79%
PTON230317P000150002022-12-02 3:57PM EST2023-03-173.613.503.65-1.08-23.03%562888.48%
PTON230421P000150002022-12-02 11:00AM EST2023-04-214.253.803.95-0.99-18.89%319785.69%
PTON230616P000150002022-12-02 10:34AM EST2023-06-164.534.254.45-1.19-20.80%131284.67%
PTON230915P000150002022-12-02 10:19AM EST2023-09-154.804.654.80-1.02-17.53%23277.98%
PTON240119P000150002022-12-02 1:52PM EST2024-01-195.405.155.30-0.50-8.47%21,47774.02%
PTON250117P000150002022-12-01 12:11PM EST2025-01-176.505.506.500.00-12164.40%