Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.49+0.35 (+3.45%)
At close: 04:00PM EST
10.53 +0.04 (+0.38%)
Pre-market: 06:54AM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000200002022-11-15 3:15PM EST2022-12-090.040.000.030.00-11168.75%
PTON221216C000200002022-11-25 9:37AM EST2022-12-160.010.000.000.00-354250.00%
PTON221223C000200002022-11-23 11:20AM EST2022-12-230.010.000.000.00-1750.00%
PTON230120C000200002022-11-29 11:12AM EST2023-01-200.080.000.000.00-53,75550.00%
PTON230317C000200002022-11-29 9:55AM EST2023-03-170.310.000.000.00-11,08625.00%
PTON230421C000200002022-11-29 10:41AM EST2023-04-210.550.000.000.00-557325.00%
PTON230616C000200002022-11-29 11:29AM EST2023-06-160.770.000.000.00-72,27925.00%
PTON230721C000200002022-11-28 9:56AM EST2023-07-210.860.000.000.00-14125.00%
PTON230915C000200002022-11-23 3:11PM EST2023-09-150.880.000.000.00-13912.50%
PTON240119C000200002022-11-29 1:37PM EST2024-01-191.550.000.000.00-4110,36012.50%
PTON250117C000200002022-11-29 10:43AM EST2025-01-172.700.000.000.00-189512.50%
Putsfor2 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221202P000200002022-11-23 11:10AM EST2022-12-0210.090.000.000.00--00.00%
PTON221216P000200002022-11-22 11:35AM EST2022-12-1610.450.000.000.00-300.00%
PTON230120P000200002022-11-29 1:58PM EST2023-01-209.500.000.000.00-13,0210.00%
PTON230317P000200002022-11-28 9:57AM EST2023-03-179.440.000.000.00-11220.00%
PTON230421P000200002022-11-29 10:17AM EST2023-04-219.500.000.000.00-51970.00%
PTON230616P000200002022-11-03 1:22PM EST2023-06-169.619.9010.000.00-114273.54%
PTON240119P000200002022-11-23 3:57PM EST2024-01-1910.670.000.000.00-11,5700.00%
PTON250117P000200002022-11-29 11:18AM EST2025-01-1710.950.000.000.00-2180.00%