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:8.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000080002022-12-01 10:46AM EST2022-12-093.255.205.400.00-31250.00%
PTON221216C000080002022-12-02 3:36PM EST2022-12-165.205.255.40+1.35+35.06%34931137.50%
PTON221223C000080002022-12-01 9:58AM EST2022-12-233.795.205.450.00-11110.94%
PTON221230C000080002022-12-02 1:53PM EST2022-12-304.875.255.50+0.92+23.29%510116.41%
PTON230106C000080002022-12-02 9:43AM EST2023-01-064.055.255.65+0.14+3.58%117121.88%
PTON230317C000080002022-12-02 1:30PM EST2023-03-175.425.906.10+1.26+30.29%3227114.65%
PTON230421C000080002022-12-02 10:25AM EST2023-04-215.656.156.30+0.95+20.21%1641111.91%
PTON230616C000080002022-12-02 9:59AM EST2023-06-165.656.456.65+0.65+13.00%6139109.08%
PTON250117C000080002022-11-30 1:59PM EST2025-01-176.257.708.900.00-21092.77%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209P000080002022-12-02 3:34PM EST2022-12-090.010.000.050.00-961,085203.13%
PTON221216P000080002022-12-02 3:57PM EST2022-12-160.040.030.04-0.02-33.33%22911,364145.31%
PTON221223P000080002022-12-02 3:49PM EST2022-12-230.070.030.10-0.03-30.00%5246131.25%
PTON221230P000080002022-12-02 3:24PM EST2022-12-300.090.040.14-0.05-35.71%459121.09%
PTON230317P000080002022-12-02 10:32AM EST2023-03-170.630.580.62-0.12-16.00%111,291107.81%
PTON230421P000080002022-12-02 3:53PM EST2023-04-210.780.750.81-0.30-27.78%145551103.81%
PTON230616P000080002022-12-01 1:31PM EST2023-06-161.211.011.080.00-180299.95%
PTON250117P000080002022-12-02 11:12AM EST2025-01-172.411.802.89-0.79-24.69%21778.42%