Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.46-0.46 (-3.56%)
At close: 04:00PM EST
12.32 -0.14 (-1.12%)
Pre-market: 05:01AM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000050002022-12-06 10:25AM EST2022-12-097.200.000.000.00-200.00%
PTON221216C000050002022-12-06 3:37PM EST2022-12-167.370.000.000.00-500.00%
PTON221223C000050002022-11-14 12:01AM EST2022-12-234.657.407.550.00--3190.63%
PTON221230C000050002022-11-11 10:14AM EST2022-12-305.107.407.550.00--1159.38%
PTON230120C000050002022-12-06 9:34AM EST2023-01-207.400.000.000.00-100.00%
PTON230317C000050002022-11-29 1:19PM EST2023-03-175.850.000.000.00-1000.00%
PTON230421C000050002022-12-05 10:48AM EST2023-04-218.350.000.000.00-100.00%
PTON230616C000050002022-12-02 10:04AM EST2023-06-167.930.000.000.00-200.00%
PTON230915C000050002022-12-02 3:39PM EST2023-09-158.850.000.000.00-200.00%
PTON240119C000050002022-12-06 3:46PM EST2024-01-198.450.000.000.00-500.00%
PTON250117C000050002022-11-28 12:51PM EST2025-01-176.800.000.000.00-200.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209P000050002022-12-05 11:32AM EST2022-12-090.010.000.000.00-2050.00%
PTON221216P000050002022-12-06 1:31PM EST2022-12-160.010.000.000.00-111050.00%
PTON221223P000050002022-11-30 11:24AM EST2022-12-230.020.000.000.00-115050.00%
PTON221230P000050002022-11-30 11:01AM EST2022-12-300.060.000.000.00-1050.00%
PTON230120P000050002022-12-05 12:37PM EST2023-01-200.020.000.000.00-1050.00%
PTON230317P000050002022-12-06 9:30AM EST2023-03-170.360.000.000.00-1050.00%
PTON230421P000050002022-12-06 2:19PM EST2023-04-210.280.000.000.00-10050.00%
PTON230616P000050002022-12-06 10:11AM EST2023-06-160.400.000.000.00-10025.00%
PTON230721P000050002022-11-22 12:53PM EST2023-07-210.640.000.000.00-8025.00%
PTON230915P000050002022-12-06 1:47PM EST2023-09-150.580.000.000.00-70025.00%
PTON240119P000050002022-12-02 3:42PM EST2024-01-190.780.000.000.00-14025.00%
PTON250117P000050002022-12-02 11:44AM EST2025-01-171.170.000.000.00-2012.50%