Australia markets open in 4 hours 15 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.73+0.20 (+1.48%)
As of 03:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:5.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819C000050002022-08-05 10:23AM EDT2022-08-196.558.708.800.00-11443.75%
PTON220826C000050002022-07-20 10:58AM EDT2022-08-265.428.758.850.00-11328.13%
PTON220916C000050002022-08-05 10:08AM EDT2022-09-166.448.708.900.00-119192.19%
PTON221021C000050002022-08-15 9:30AM EDT2022-10-218.608.859.000.00-6117165.63%
PTON221216C000050002022-08-12 10:19AM EDT2022-12-167.809.109.200.00-13150.78%
PTON230120C000050002022-08-12 3:22PM EDT2023-01-209.209.209.400.00-848,369147.07%
PTON240119C000050002022-08-16 11:17AM EDT2024-01-199.8010.1010.35-0.20-2.00%2206121.39%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819P000050002022-08-12 3:08PM EDT2022-08-190.010.000.010.00-21,783375.00%
PTON220826P000050002022-08-16 1:01PM EDT2022-08-260.020.000.02-0.03-60.00%5313243.75%
PTON220902P000050002022-08-15 2:30PM EDT2022-09-020.040.020.030.00-3250215.63%
PTON220909P000050002022-08-15 9:53AM EDT2022-09-090.060.020.080.00-3100204.69%
PTON220916P000050002022-08-16 9:56AM EDT2022-09-160.050.050.06-0.01-16.67%1001,258184.38%
PTON220923P000050002022-08-16 10:56AM EDT2022-09-230.040.020.09-0.07-63.64%2020167.19%
PTON221021P000050002022-08-16 2:50PM EDT2022-10-210.140.100.17-0.02-12.50%513,794151.95%
PTON221216P000050002022-08-12 1:39PM EDT2022-12-160.390.310.360.00-3241141.02%
PTON230120P000050002022-08-16 1:45PM EDT2023-01-200.400.400.44-0.06-13.04%1624,793133.20%
PTON240119P000050002022-08-15 2:52PM EDT2024-01-191.151.081.26-0.04-3.36%210,091107.72%