Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.96+0.02 (+0.34%)
At close: 04:00PM EST
5.96 0.00 (0.00%)
After hours: 07:53PM EST
In the money
Show:ListStraddle
Strike:7.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON231215C000070002023-12-08 3:51PM EST2023-12-150.040.020.04-0.01-20.00%5969,09384.38%
PTON231222C000070002023-12-08 3:03PM EST2023-12-220.100.060.100.00-7232079.69%
PTON231229C000070002023-12-08 2:58PM EST2023-12-290.140.120.15-0.02-12.50%1,0721,94278.91%
PTON240105C000070002023-12-08 3:37PM EST2024-01-050.200.180.22-0.05-20.00%4112980.86%
PTON240112C000070002023-12-08 2:49PM EST2024-01-120.240.250.27-0.01-4.00%919682.03%
PTON240419C000070002023-12-07 3:03PM EST2024-04-190.880.961.00-0.06-6.38%11,27993.75%
PTON240621C000070002023-12-08 3:26PM EST2024-06-211.211.201.25-0.03-2.42%114,35191.31%
PTON240719C000070002023-12-07 9:33AM EST2024-07-191.271.271.32+0.02+1.60%1114889.16%
PTON250117C000070002023-12-08 12:15PM EST2025-01-171.691.731.89-0.17-9.14%1371887.21%
PTON251219C000070002023-12-07 10:05AM EST2025-12-192.282.112.490.00-21,64979.98%
PTON260116C000070002023-12-08 12:35PM EST2026-01-162.542.302.63+0.09+3.67%762383.79%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON231215P000070002023-12-07 9:59AM EST2023-12-151.021.021.10-0.09-8.11%112,70176.56%
PTON231222P000070002023-12-06 3:37PM EST2023-12-221.021.071.200.00-202685.16%
PTON231229P000070002023-12-06 12:40PM EST2023-12-290.971.091.210.00-216773.05%
PTON240105P000070002023-12-06 12:22PM EST2024-01-050.991.161.260.00-15375.39%
PTON240112P000070002023-12-04 10:00AM EST2024-01-120.961.131.330.00-111370.70%
PTON240419P000070002023-12-08 3:13PM EST2024-04-191.841.881.92+0.02+1.10%6022385.35%
PTON240621P000070002023-12-08 3:36PM EST2024-06-212.082.062.11+0.11+5.58%1503,53680.96%
PTON240719P000070002023-12-07 9:54AM EST2024-07-192.122.072.160.00-22077.34%
PTON250117P000070002023-12-08 11:24AM EST2025-01-172.562.492.56+0.18+7.56%765773.93%
PTON251219P000070002023-12-06 11:12AM EST2025-12-192.882.663.000.00-23,04863.97%
PTON260116P000070002023-12-08 12:35PM EST2026-01-163.051.513.15+0.05+1.67%114272.56%