Australia markets open in 4 hours 15 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.74+0.21 (+1.55%)
As of 03:45PM EDT. Market open.
In the money
Show:ListStraddle
Strike:9.00
Callsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819C000090002022-08-16 11:49AM EDT2022-08-195.004.704.80+0.55+12.36%41,544181.25%
PTON220826C000090002022-08-16 12:18PM EDT2022-08-265.354.905.05+0.74+16.05%5102207.81%
PTON220902C000090002022-08-12 1:29PM EDT2022-09-024.604.905.150.00-365876172.27%
PTON220909C000090002022-08-11 11:41AM EDT2022-09-094.305.005.150.00-118153.91%
PTON220916C000090002022-08-16 2:46PM EDT2022-09-165.105.155.25+0.02+0.39%811,551151.95%
PTON221021C000090002022-08-12 3:28PM EDT2022-10-215.395.505.600.00-106678132.03%
PTON221216C000090002022-08-16 12:28PM EDT2022-12-166.266.106.20+0.81+14.86%30577127.93%
PTON230120C000090002022-08-16 2:46PM EDT2023-01-206.256.306.40+0.65+11.61%37506121.39%
Putsfor19 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819P000090002022-08-16 3:03PM EDT2022-08-190.010.010.02-0.02-66.67%63928,298193.75%
PTON220826P000090002022-08-16 1:37PM EDT2022-08-260.160.170.19-0.03-15.79%147629192.58%
PTON220902P000090002022-08-16 3:16PM EDT2022-09-020.270.260.28-0.08-22.86%13286169.53%
PTON220909P000090002022-08-16 12:34PM EDT2022-09-090.280.300.34-0.02-6.67%4412151.56%
PTON220916P000090002022-08-16 3:25PM EDT2022-09-160.430.410.430.00-773,273147.07%
PTON220923P000090002022-08-16 1:45PM EDT2022-09-230.490.420.53-0.11-18.33%2791139.45%
PTON220930P000090002022-08-16 11:36AM EDT2022-09-300.530.490.62-0.04-7.02%1322136.13%
PTON221021P000090002022-08-16 1:29PM EDT2022-10-210.710.710.76-0.06-7.79%601,364126.56%
PTON221216P000090002022-08-16 3:06PM EDT2022-12-161.301.261.29-0.02-1.52%221,565121.29%
PTON230120P000090002022-08-16 2:04PM EDT2023-01-201.431.451.50-0.08-5.30%133,962115.63%