Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.36+0.45 (+3.82%)
As of 11:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:8.00
Callsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812C000080002022-08-12 10:32AM EDT2022-08-124.254.304.40+0.38+9.82%20118462.50%
PTON220819C000080002022-08-11 2:56PM EDT2022-08-193.904.354.450.00-7142164.06%
PTON220826C000080002022-08-12 10:32AM EDT2022-08-264.424.454.60+0.21+4.99%21672167.97%
PTON220902C000080002022-08-05 3:18PM EDT2022-09-024.104.454.700.00-140150.00%
PTON220916C000080002022-08-11 2:49PM EDT2022-09-164.304.754.850.00-2611,709149.02%
PTON221021C000080002022-08-12 10:28AM EDT2022-10-215.005.055.15-1.00-16.67%1264131.25%
PTON221216C000080002022-08-10 3:19PM EDT2022-12-165.255.555.700.00-30226127.64%
Putsfor12 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812P000080002022-08-12 9:30AM EDT2022-08-120.010.000.010.00-51,020350.00%
PTON220819P000080002022-08-12 10:33AM EDT2022-08-190.030.020.030.00-2615,444154.69%
PTON220826P000080002022-08-12 9:57AM EDT2022-08-260.190.160.17-0.02-9.52%31452169.53%
PTON220902P000080002022-08-12 9:54AM EDT2022-09-020.270.230.24+0.03+12.50%24301155.08%
PTON220909P000080002022-08-09 12:54PM EDT2022-09-090.470.270.360.00-615148.24%
PTON220916P000080002022-08-12 11:09AM EDT2022-09-160.400.390.41-0.06-13.04%136,922144.53%
PTON220923P000080002022-08-11 2:18PM EDT2022-09-230.480.390.510.00-3107138.09%
PTON221021P000080002022-08-11 2:41PM EDT2022-10-210.790.700.730.00-501,437129.69%
PTON221216P000080002022-08-12 9:58AM EDT2022-12-161.221.181.21-0.05-3.94%68381124.12%