Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.53+0.24 (+2.58%)
At close: 04:00PM EDT
9.58 +0.05 (+0.52%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230331C000200002023-03-21 1:45PM EDT2023-03-310.030.000.030.00-2107231.25%
PTON230406C000200002023-03-21 12:32PM EDT2023-04-060.020.000.030.00-433168.75%
PTON230414C000200002023-03-10 3:25PM EDT2023-04-140.050.000.050.00--8142.19%
PTON230421C000200002023-03-23 1:50PM EDT2023-04-210.030.020.030.00-21,334123.44%
PTON230616C000200002023-03-24 11:11AM EDT2023-06-160.130.150.18-0.05-27.78%14,22599.22%
PTON230721C000200002023-03-16 11:22AM EDT2023-07-210.350.190.230.00-201,11987.89%
PTON230915C000200002023-03-22 11:09AM EDT2023-09-150.360.350.390.00-2,8776,71083.69%
PTON231020C000200002023-03-20 10:06AM EDT2023-10-200.510.400.450.00-299379.39%
PTON231215C000200002023-03-24 1:27PM EDT2023-12-150.600.600.65-0.05-7.69%111,92979.35%
PTON240119C000200002023-03-24 3:39PM EDT2024-01-190.700.650.72+0.05+7.69%2217,38576.86%
PTON250117C000200002023-03-22 3:53PM EDT2025-01-171.401.411.790.00-12,97471.83%
Putsfor31 March 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230421P000200002023-03-08 12:06PM EDT2023-04-216.7510.4010.600.00-226126.56%
PTON230616P000200002023-03-20 12:10PM EDT2023-06-1610.4510.4510.650.00-1330485.94%
PTON230721P000200002023-03-14 1:30PM EDT2023-07-219.2710.4010.650.00-147567.58%
PTON230915P000200002023-03-17 12:25PM EDT2023-09-1510.1510.5510.700.00-1610767.97%
PTON231020P000200002023-03-20 10:37AM EDT2023-10-2010.3010.5510.700.00-32761.91%
PTON231215P000200002023-03-24 2:03PM EDT2023-12-1510.8010.6510.80+0.48+4.65%610861.72%
PTON240119P000200002023-03-22 10:52AM EDT2024-01-1910.7010.7010.850.00-11,69060.74%
PTON250117P000200002023-03-24 3:28PM EDT2025-01-1711.0510.9511.25-0.05-0.45%226450.39%