Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.57+0.66 (+5.54%)
As of 12:09PM EDT. Market open.
In the money
Show:ListStraddle
Strike:16.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812C000160002022-08-11 12:20PM EDT2022-08-120.010.000.010.00-134260193.75%
PTON220819C000160002022-08-12 11:53AM EDT2022-08-190.090.080.09-0.01-10.00%363,860114.84%
PTON220826C000160002022-08-12 11:47AM EDT2022-08-260.500.490.52+0.04+8.70%35629148.05%
PTON220902C000160002022-08-11 11:11AM EDT2022-09-020.760.610.650.00-19157134.57%
PTON220909C000160002022-08-11 11:58AM EDT2022-09-090.790.680.730.00-10102123.24%
PTON220916C000160002022-08-12 11:00AM EDT2022-09-160.830.820.85+0.11+15.28%8909119.92%
PTON220923C000160002022-08-09 2:45PM EDT2022-09-230.590.860.970.00-13114.84%
PTON221021C000160002022-08-12 9:59AM EDT2022-10-211.271.331.37+0.10+8.55%51,508110.16%
PTON221216C000160002022-08-11 3:23PM EDT2022-12-161.912.092.140.00-72118108.59%
PTON230120C000160002022-08-11 2:37PM EDT2023-01-202.202.392.460.00-173992105.42%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812P000160002022-08-04 3:44PM EDT2022-08-125.553.553.800.00-22439.06%
PTON220819P000160002022-08-11 12:51PM EDT2022-08-193.803.603.750.00-115155.08%
PTON220826P000160002022-08-02 2:03PM EDT2022-08-265.503.954.150.00--2161.72%
PTON220902P000160002022-07-27 10:42AM EDT2022-09-027.254.104.350.00--1149.80%
PTON220916P000160002022-08-11 1:32PM EDT2022-09-164.554.354.40-0.05-1.09%2480127.54%
PTON221021P000160002022-08-12 11:38AM EDT2022-10-214.854.804.90-0.15-3.00%8678113.48%
PTON221216P000160002022-08-11 3:56PM EDT2022-12-165.845.555.600.00-238109.57%
PTON230120P000160002022-08-11 10:38AM EDT2023-01-205.355.805.900.00-29419105.27%