Australia markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.46-0.46 (-3.56%)
At close: 04:00PM EST
12.32 -0.14 (-1.12%)
Pre-market: 05:01AM EST
In the money
Show:ListStraddle
Strike:9.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000090002022-12-06 10:35AM EST2022-12-093.280.000.000.00-100.00%
PTON221216C000090002022-12-06 2:58PM EST2022-12-163.480.000.000.00-1100.00%
PTON221223C000090002022-12-02 10:48AM EST2022-12-233.650.000.000.00-100.00%
PTON221230C000090002022-12-06 9:37AM EST2022-12-303.450.000.000.00-100.00%
PTON230106C000090002022-11-28 2:48PM EST2023-01-061.890.000.000.00--00.00%
PTON230120C000090002022-12-06 12:35PM EST2023-01-203.700.000.000.00-100.00%
PTON230317C000090002022-12-05 10:32AM EST2023-03-174.890.000.000.00-900.00%
PTON230421C000090002022-12-05 12:10PM EST2023-04-215.300.000.000.00-100.00%
PTON230616C000090002022-12-06 2:43PM EST2023-06-165.090.000.000.00-200.00%
PTON230721C000090002022-11-29 10:08AM EST2023-07-213.950.000.000.00-1600.00%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209P000090002022-12-06 12:12PM EST2022-12-090.010.000.000.00-15050.00%
PTON221216P000090002022-12-06 11:09AM EST2022-12-160.080.000.000.00-14050.00%
PTON221223P000090002022-12-06 2:32PM EST2022-12-230.110.000.000.00-5050.00%
PTON221230P000090002022-12-06 11:07AM EST2022-12-300.170.000.000.00-6025.00%
PTON230106P000090002022-12-05 10:17AM EST2023-01-060.220.000.000.00-13025.00%
PTON230113P000090002022-12-06 12:10PM EST2023-01-130.320.000.000.00-3025.00%
PTON230120P000090002022-12-06 3:05PM EST2023-01-200.360.000.000.00-518025.00%
PTON230317P000090002022-12-06 3:31PM EST2023-03-170.950.000.000.00-3012.50%
PTON230421P000090002022-12-06 2:09PM EST2023-04-211.200.000.000.00-2012.50%
PTON230616P000090002022-12-06 10:47AM EST2023-06-161.490.000.000.00-144012.50%
PTON230721P000090002022-11-25 11:17AM EST2023-07-212.050.000.000.00-12012.50%