Australia markets open in 9 hours 47 minutes

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:16.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000160002022-12-02 3:59PM EST2022-12-090.170.150.17+0.15+750.00%31,30413128.91%
PTON221216C000160002022-12-02 3:59PM EST2022-12-160.340.320.35+0.28+466.67%33,139751113.67%
PTON221223C000160002022-12-02 3:46PM EST2022-12-230.400.370.45+0.22+122.22%73499.41%
PTON221230C000160002022-12-02 3:56PM EST2022-12-300.470.450.54+0.30+176.47%701892.77%
PTON230120C000160002022-12-02 3:40PM EST2023-01-200.810.830.89+0.43+113.16%1542,28691.02%
PTON230317C000160002022-12-02 3:51PM EST2023-03-171.731.711.79+0.67+63.21%71162394.29%
PTON230421C000160002022-12-02 11:52AM EST2023-04-211.842.002.15+1.09+145.33%45942791.50%
PTON230616C000160002022-12-02 1:13PM EST2023-06-162.292.562.73+0.69+43.12%33391.94%
PTON230721C000160002022-12-02 1:13PM EST2023-07-212.422.672.82+1.33+122.02%2887.06%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209P000160002022-11-28 1:34PM EST2022-12-095.852.752.980.00-15130.47%
PTON221216P000160002022-12-01 1:36PM EST2022-12-164.252.963.100.00-139112.89%
PTON221223P000160002022-11-21 12:07AM EST2022-12-235.433.003.200.00---98.44%
PTON221230P000160002022-11-23 9:41AM EST2022-12-306.303.103.350.00-1395.31%
PTON230120P000160002022-12-02 3:16PM EST2023-01-203.553.453.55-2.00-36.04%344087.60%
PTON230317P000160002022-12-02 11:03AM EST2023-03-174.654.204.35-0.60-11.43%11688.09%
PTON230421P000160002022-12-02 12:04PM EST2023-04-214.754.504.60-0.67-12.36%135084.67%
PTON230616P000160002022-11-21 12:07AM EST2023-06-166.304.955.100.00---83.74%
PTON230721P000160002022-11-29 11:34AM EST2023-07-216.604.955.150.00-71677.69%