Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.39+0.48 (+4.03%)
As of 11:58AM EDT. Market open.
In the money
Show:ListStraddle
Strike:15.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812C000150002022-08-11 2:43PM EDT2022-08-120.010.000.010.00-11,986162.50%
PTON220819C000150002022-08-12 11:40AM EDT2022-08-190.140.130.140.00-4073,882110.94%
PTON220826C000150002022-08-12 11:21AM EDT2022-08-260.640.650.70+0.06+10.34%59222151.37%
PTON220902C000150002022-08-12 11:26AM EDT2022-09-020.800.790.83+0.07+9.59%7197137.11%
PTON220909C000150002022-08-11 1:10PM EDT2022-09-090.890.860.940.00-103110126.37%
PTON220916C000150002022-08-12 11:43AM EDT2022-09-161.031.031.06+0.14+15.73%913,699123.34%
PTON220923C000150002022-08-11 9:43AM EDT2022-09-231.251.091.180.00-128118.36%
PTON221021C000150002022-08-12 11:36AM EDT2022-10-211.601.591.64+0.17+11.89%162,237114.55%
PTON221216C000150002022-08-12 11:27AM EDT2022-12-162.392.372.41+0.16+7.17%16256112.31%
PTON230120C000150002022-08-12 10:10AM EDT2023-01-202.592.652.71+0.28+12.12%135,591108.25%
PTON240119C000150002022-08-12 10:19AM EDT2024-01-194.854.754.90+0.35+7.78%105,93897.71%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812P000150002022-08-11 2:44PM EDT2022-08-123.152.552.650.00-610231.25%
PTON220819P000150002022-08-12 11:30AM EDT2022-08-192.782.722.78-0.52-15.76%10575112.11%
PTON220826P000150002022-08-11 2:44PM EDT2022-08-263.693.153.250.00-518141.80%
PTON220902P000150002022-08-10 11:00AM EDT2022-09-023.803.353.450.00-414135.35%
PTON220909P000150002022-08-12 11:39AM EDT2022-09-093.463.453.55-0.97-21.90%162125.68%
PTON220916P000150002022-08-11 3:52PM EDT2022-09-163.963.553.700.00-512,596121.29%
PTON220923P000150002022-08-08 10:47AM EDT2022-09-233.803.653.750.00-1515115.63%
PTON221021P000150002022-08-12 11:27AM EDT2022-10-214.154.104.15+0.35+9.21%84723109.96%
PTON221216P000150002022-08-09 10:09AM EDT2022-12-164.904.804.85-0.57-10.42%124106.30%
PTON230120P000150002022-08-11 2:39PM EDT2023-01-205.405.105.150.00-182,542103.22%
PTON240119P000150002022-08-11 1:06PM EDT2024-01-196.906.756.800.00-121,31485.79%