PTON - Peloton Interactive, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:5.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230609C000050002023-06-08 11:03AM EDT2023-06-093.054.004.250.00-11251,146.88%
PTON230616C000050002023-06-06 3:26PM EDT2023-06-163.404.004.200.00-177395.31%
PTON230721C000050002023-06-02 12:39PM EDT2023-07-213.404.104.200.00-12179.30%
PTON230915C000050002023-06-09 10:47AM EDT2023-09-154.644.304.45+1.22+35.67%11104142.58%
PTON231020C000050002023-06-02 11:02AM EDT2023-10-203.594.354.600.00-336131.45%
PTON231215C000050002023-06-09 9:33AM EDT2023-12-155.204.554.75+2.36+83.10%15168122.85%
PTON240119C000050002023-06-09 10:41AM EDT2024-01-195.104.604.90+0.83+19.44%57453119.43%
PTON240621C000050002023-06-09 9:32AM EDT2024-06-214.905.105.25+0.25+5.38%123112.99%
PTON250117C000050002023-06-08 12:30PM EDT2025-01-176.105.455.75+1.39+29.51%4357107.72%
PTON251219C000050002023-05-31 3:18PM EDT2025-12-194.505.756.550.00-116104.64%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230609P000050002023-05-31 3:11PM EDT2023-06-090.010.000.010.00-80120450.00%
PTON230616P000050002023-06-09 10:53AM EDT2023-06-160.010.000.040.00-31,585196.88%
PTON230623P000050002023-06-02 11:20AM EDT2023-06-230.020.010.030.00-2164143.75%
PTON230630P000050002023-06-07 10:11AM EDT2023-06-300.020.010.070.00-2227134.38%
PTON230721P000050002023-06-09 9:57AM EDT2023-07-210.050.010.07-0.01-16.67%2521,28396.09%
PTON230915P000050002023-06-09 9:37AM EDT2023-09-150.170.170.21-0.08-32.00%21,16892.58%
PTON231020P000050002023-06-07 9:41AM EDT2023-10-200.310.250.290.00-248289.06%
PTON231215P000050002023-06-08 3:57PM EDT2023-12-150.490.340.430.00-504,60684.96%
PTON240119P000050002023-06-09 10:50AM EDT2024-01-190.470.460.55-0.12-20.34%412,71786.91%
PTON240621P000050002023-06-09 10:33AM EDT2024-06-210.730.720.87-0.15-17.05%1701,09482.23%
PTON250117P000050002023-06-02 2:35PM EDT2025-01-171.211.041.410.00-21,54983.11%
PTON251219P000050002023-06-09 10:43AM EDT2025-12-191.751.431.790.00-13378.52%