Australia markets open in 4 hours 27 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.83+0.30 (+3.15%)
As of 02:33PM EDT. Market open.
In the money
Show:ListStraddle
Strike:17.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230331C000170002023-03-27 12:59PM EDT2023-03-310.010.000.010.00-501,408187.50%
PTON230406C000170002023-03-23 12:37PM EDT2023-04-060.030.000.040.00-144148.44%
PTON230414C000170002023-03-24 1:46PM EDT2023-04-140.030.020.060.00-3021125.78%
PTON230421C000170002023-03-27 9:36AM EDT2023-04-210.050.040.060.00-13,710111.72%
PTON230519C000170002023-03-24 12:56PM EDT2023-05-190.150.140.200.00-4699.80%
PTON230616C000170002023-03-27 1:02PM EDT2023-06-160.260.250.30-0.02-7.14%11,88991.80%
PTON230721C000170002023-03-22 3:41PM EDT2023-07-210.320.330.390.00-11,65083.11%
PTON230915C000170002023-03-27 10:57AM EDT2023-09-150.610.580.63+0.06+10.91%11,53780.96%
PTON231020C000170002023-03-23 10:03AM EDT2023-10-200.650.670.730.00-12677.83%
PTON231215C000170002023-03-21 11:16AM EDT2023-12-151.040.961.000.00-168078.91%
PTON250117C000170002023-03-27 10:39AM EDT2025-01-172.001.952.16+0.17+9.29%13,49071.00%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230331P000170002023-03-22 11:44AM EDT2023-03-317.457.157.300.00--2259.38%
PTON230406P000170002023-03-09 3:08PM EDT2023-04-064.557.207.300.00-14187.50%
PTON230421P000170002023-03-21 9:33AM EDT2023-04-217.307.157.300.00-2339114.06%
PTON230519P000170002023-03-16 10:25AM EDT2023-05-196.427.257.400.00--197.66%
PTON230616P000170002023-03-20 11:34AM EDT2023-06-167.307.357.450.00-285487.50%
PTON230721P000170002023-03-17 3:28PM EDT2023-07-217.207.407.500.00-149677.34%
PTON230915P000170002023-03-23 11:31AM EDT2023-09-157.787.557.650.00-247972.27%
PTON231020P000170002023-03-20 12:00PM EDT2023-10-207.807.607.700.00-1868.26%
PTON231215P000170002023-03-24 1:33PM EDT2023-12-158.107.757.850.00-1329566.50%
PTON250117P000170002023-03-24 9:56AM EDT2025-01-178.708.308.500.00-11,79055.03%