Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2100-0.2500 (-5.61%)
At close: 04:00PM EDT
4.2150 +0.01 (+0.12%)
After hours: 07:09PM EDT
In the money
Show:ListStraddle
Strike:4.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240510C000045002024-05-10 3:40PM EDT2024-05-100.010.000.01-0.10-90.91%1,4704,69881.25%
PTON240517C000045002024-05-10 3:56PM EDT2024-05-170.140.120.14-0.09-39.13%1,5096,32696.88%
PTON240524C000045002024-05-10 3:59PM EDT2024-05-240.220.140.25-0.13-37.14%1993,19290.63%
PTON240531C000045002024-05-10 11:32AM EDT2024-05-310.220.060.31-0.13-37.14%3097972.66%
PTON240607C000045002024-05-10 1:57PM EDT2024-06-070.300.280.38-0.13-30.23%5345494.53%
PTON240614C000045002024-05-10 1:31PM EDT2024-06-140.290.150.43-0.23-44.23%451,09076.95%
PTON240628C000045002024-05-10 3:14PM EDT2024-06-280.430.390.45-0.12-21.82%14945186.33%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240510P000045002024-05-10 3:40PM EDT2024-05-100.250.210.39+0.08+47.06%42861896.88%
PTON240517P000045002024-05-10 3:59PM EDT2024-05-170.390.350.44+0.11+39.29%19379985.94%
PTON240524P000045002024-05-10 12:47PM EDT2024-05-240.470.430.51+0.07+17.50%78285.94%
PTON240531P000045002024-05-10 9:30AM EDT2024-05-310.470.480.57+0.01+2.17%34,28585.16%
PTON240607P000045002024-05-10 10:27AM EDT2024-06-070.560.550.63+0.05+9.80%6987.89%
PTON240614P000045002024-05-10 3:59PM EDT2024-06-140.620.570.67+0.05+8.77%144484.77%