Australia markets open in 9 hours 49 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.53+1.62 (+13.60%)
At close: 04:00PM EDT
13.54 +0.01 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819C000200002022-08-12 3:57PM EDT2022-08-190.070.050.07+0.01+16.67%594601175.00%
PTON220826C000200002022-08-12 3:58PM EDT2022-08-260.360.330.38+0.10+38.46%86853181.84%
PTON220902C000200002022-08-12 3:09PM EDT2022-09-020.460.420.47+0.23+100.00%21272157.42%
PTON220909C000200002022-08-12 2:29PM EDT2022-09-090.500.420.53+0.23+85.19%682138.48%
PTON220916C000200002022-08-12 3:53PM EDT2022-09-160.580.550.59+0.23+65.71%2965,134131.45%
PTON221021C000200002022-08-12 3:58PM EDT2022-10-210.960.911.03+0.34+54.84%3,5704,035113.38%
PTON221216C000200002022-08-12 3:57PM EDT2022-12-161.701.581.78+0.12+7.59%232276108.79%
PTON230120C000200002022-08-12 2:55PM EDT2023-01-202.081.932.05+0.63+43.45%1614,136105.08%
PTON240119C000200002022-08-12 3:57PM EDT2024-01-194.354.154.50+0.65+17.57%5079,02994.46%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819P000200002022-08-12 3:15PM EDT2022-08-196.406.406.60-1.80-21.95%21404154.69%
PTON220826P000200002022-08-12 3:05PM EDT2022-08-266.656.756.95-2.80-29.63%54185.74%
PTON220916P000200002022-08-12 1:30PM EDT2022-09-167.206.957.05-0.25-3.36%1871128.13%
PTON221021P000200002022-08-12 1:40PM EDT2022-10-217.507.207.40-0.10-1.32%33,194106.35%
PTON221216P000200002022-07-25 3:45PM EDT2022-12-1610.837.808.050.00--7101.27%
PTON230120P000200002022-08-12 3:13PM EDT2023-01-208.218.258.35-0.59-6.70%1,0027,730100.54%
PTON240119P000200002022-08-12 3:11PM EDT2024-01-199.949.8010.30-0.56-5.33%161,55482.84%