Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.30+1.53 (+13.00%)
At close: 04:00PM EST
13.26 -0.04 (-0.30%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:7.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000070002022-12-02 3:51PM EST2022-12-096.216.206.40+3.97+177.23%2150.00%
PTON221216C000070002022-12-02 3:02PM EST2022-12-166.206.156.45+1.35+27.84%849150.00%
PTON230317C000070002022-12-02 2:58PM EST2023-03-176.606.657.05+3.15+91.30%5101124.41%
PTON230421C000070002022-11-11 2:38PM EST2023-04-214.536.907.050.00-164116.21%
PTON230616C000070002022-12-02 2:45PM EST2023-06-167.007.157.35+2.89+70.32%1030113.09%
PTON230721C000070002022-11-18 2:32PM EST2023-07-214.707.207.450.00-11107.72%
PTON230915C000070002022-11-29 9:31AM EST2023-09-154.857.457.700.00-173107.03%
PTON250117C000070002022-12-02 9:46AM EST2025-01-175.008.209.30-0.79-13.64%1021294.04%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209P000070002022-12-01 11:25AM EST2022-12-090.010.000.040.00-299240.63%
PTON221216P000070002022-12-02 3:47PM EST2022-12-160.020.020.03-0.01-33.33%20423,692168.75%
PTON221223P000070002022-12-02 2:51PM EST2022-12-230.030.010.08-0.07-70.00%2048150.00%
PTON221230P000070002022-12-01 11:05AM EST2022-12-300.090.000.100.00-69132.03%
PTON230317P000070002022-12-02 3:30PM EST2023-03-170.410.400.43-0.09-18.00%1684,328112.89%
PTON230421P000070002022-12-02 3:06PM EST2023-04-210.560.510.59-0.16-22.22%70293107.62%
PTON230616P000070002022-11-30 2:10PM EST2023-06-160.980.750.820.00-99779104.30%
PTON230721P000070002022-12-02 11:01AM EST2023-07-210.900.790.88-0.25-21.74%26226198.54%
PTON230915P000070002022-12-02 2:11PM EST2023-09-151.060.981.08-0.08-7.02%1966496.78%
PTON250117P000070002022-11-25 12:54PM EST2025-01-172.221.382.460.00-21980.91%