PTON - Peloton Interactive, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Strike:8.00
Callsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230609C000080002023-06-02 3:58PM EDT2023-06-090.520.530.56+0.27+108.00%1,9091,68672.66%
PTON230616C000080002023-06-02 3:58PM EDT2023-06-160.700.680.71+0.33+89.19%1,4594,57476.37%
PTON230623C000080002023-06-02 2:04PM EDT2023-06-230.760.740.79+0.23+43.40%6353371.68%
PTON230630C000080002023-06-02 3:41PM EDT2023-06-300.900.830.91+0.36+66.67%8149574.02%
PTON230721C000080002023-06-02 3:50PM EDT2023-07-211.091.091.11+0.36+49.32%5941,31375.78%
PTON230915C000080002023-06-02 3:55PM EDT2023-09-151.651.601.67+0.30+22.22%15266583.01%
PTON231020C000080002023-06-02 3:21PM EDT2023-10-201.881.821.87+0.38+25.33%8916982.62%
PTON231215C000080002023-06-02 3:44PM EDT2023-12-152.222.162.23+0.25+12.69%2912,69885.16%
PTON250117C000080002023-06-02 10:03AM EDT2025-01-173.303.503.70+0.08+2.48%141785.99%
Putsfor9 June 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230609P000080002023-06-02 3:59PM EDT2023-06-090.180.160.18-0.33-64.71%1,90530871.09%
PTON230616P000080002023-06-02 3:46PM EDT2023-06-160.330.330.34-0.29-46.77%1,2643,68478.13%
PTON230623P000080002023-06-02 3:28PM EDT2023-06-230.390.370.42-0.70-64.22%277771.68%
PTON230630P000080002023-06-02 2:20PM EDT2023-06-300.450.450.51-0.30-40.00%343171.88%
PTON230707P000080002023-06-02 10:55AM EDT2023-07-070.670.510.57-0.11-14.10%11070.31%
PTON230721P000080002023-06-02 3:15PM EDT2023-07-210.680.670.71-0.24-26.09%1851,67672.27%
PTON230915P000080002023-06-02 2:24PM EDT2023-09-151.171.151.19-0.24-17.02%281,14677.54%
PTON231020P000080002023-06-02 1:26PM EDT2023-10-201.371.321.36-0.48-25.95%1171675.78%
PTON231215P000080002023-06-02 1:30PM EDT2023-12-151.651.601.66-0.15-8.33%54,81576.66%
PTON250117P000080002023-05-30 9:34AM EDT2025-01-172.952.532.770.00-119070.22%