Australia markets open in 8 hours 38 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.85-0.61 (-4.90%)
At close: 04:00PM EST
11.97 +0.11 (+0.97%)
Pre-market: 09:16AM EST
In the money
Show:ListStraddle
Strike:17.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000170002022-12-07 12:29PM EST2022-12-090.020.000.000.00-223350.00%
PTON221216C000170002022-12-06 2:47PM EST2022-12-160.060.000.000.00-21775350.00%
PTON221223C000170002022-12-07 3:48PM EST2022-12-230.070.000.000.00-108550.00%
PTON221230C000170002022-12-05 2:26PM EST2022-12-300.260.000.000.00-9826025.00%
PTON230106C000170002022-12-05 2:34PM EST2023-01-060.360.000.000.00-202925.00%
PTON230317C000170002022-12-07 10:13AM EST2023-03-171.040.000.000.00-4825612.50%
PTON230421C000170002022-11-21 10:23AM EST2023-04-210.600.000.000.00-131012.50%
PTON230616C000170002022-12-07 3:55PM EST2023-06-161.800.000.000.00-3177812.50%
PTON230721C000170002022-12-06 3:45PM EST2023-07-212.010.000.000.00-1212.50%
PTON230915C000170002022-12-02 2:13PM EST2023-09-152.610.000.000.00-419512.50%
PTON250117C000170002022-12-05 2:40PM EST2025-01-174.550.000.000.00-62196.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221216P000170002022-12-02 10:44AM EST2022-12-164.550.000.000.00-2290.00%
PTON221230P000170002022-11-16 5:20PM EST2022-12-305.415.505.900.00-33158.20%
PTON230106P000170002022-11-30 3:46PM EST2023-01-065.930.000.000.00--10.00%
PTON230317P000170002022-11-10 10:49AM EST2023-03-176.000.000.000.00-2360.00%
PTON230421P000170002022-12-07 3:48PM EST2023-04-216.050.000.000.00-2002080.00%
PTON230616P000170002022-12-02 10:34AM EST2023-06-165.930.000.000.00-11660.00%
PTON230915P000170002022-11-22 9:58AM EST2023-09-158.350.000.000.00-11770.00%
PTON250117P000170002022-12-06 2:51PM EST2025-01-177.600.000.000.00-2540.00%