UK markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.53+1.62 (+13.60%)
At close: 04:00PM EDT
13.54 +0.01 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819C000010002022-08-11 10:07AM EDT1.0012.4012.4012.700.00-16862.50%
PTON220819C000020002022-07-21 12:38PM EDT2.009.0011.4011.650.00-10853.13%
PTON220819C000025002022-07-29 3:52PM EDT2.507.0010.8511.150.00-11750.00%
PTON220819C000030002022-08-02 10:10AM EDT3.007.0510.4010.600.00--11603.13%
PTON220819C000035002022-08-09 9:46AM EDT3.507.95--0.00---0.00%
PTON220819C000040002022-08-05 10:28AM EDT4.007.509.409.650.00-1243546.88%
PTON220819C000050002022-08-05 10:23AM EDT5.006.558.408.700.00-11331.25%
PTON220819C000055002022-07-29 3:51PM EDT5.504.057.758.300.00-10504.69%
PTON220819C000060002022-08-11 9:46AM EDT6.007.007.307.650.00-412378.13%
PTON220819C000065002022-08-12 3:16PM EDT6.507.296.907.15+2.88+65.31%220345.31%
PTON220819C000070002022-08-11 10:18AM EDT7.006.456.306.700.00-2864342.19%
PTON220819C000075002022-08-12 9:34AM EDT7.504.455.956.30+2.06+86.19%1172271.88%
PTON220819C000080002022-08-12 3:28PM EDT8.005.505.455.65+1.60+41.03%9142184.38%
PTON220819C000085002022-08-12 3:23PM EDT8.505.104.955.15+1.50+41.67%3273165.63%
PTON220819C000090002022-08-12 2:32PM EDT9.004.694.504.65+1.69+56.33%121,544170.31%
PTON220819C000095002022-08-12 3:29PM EDT9.504.053.954.20+0.99+32.35%41,025151.56%
PTON220819C000100002022-08-12 3:46PM EDT10.003.553.603.70+1.49+72.33%1492,595167.19%
PTON220819C000105002022-08-12 3:54PM EDT10.503.073.053.20+1.48+93.08%771,039136.72%
PTON220819C000110002022-08-12 3:58PM EDT11.002.702.612.77+1.45+116.00%1358,311136.72%
PTON220819C000115002022-08-12 3:59PM EDT11.502.262.142.33+1.32+140.43%1371,126125.78%
PTON220819C000120002022-08-12 3:58PM EDT12.001.841.821.87+1.11+152.05%1,7732,623124.61%
PTON220819C000125002022-08-12 3:45PM EDT12.501.461.421.51+0.93+175.47%2,2692,751118.75%
PTON220819C000130002022-08-12 3:58PM EDT13.001.161.131.19+0.78+205.26%4,3813,765118.75%
PTON220819C000135002022-08-12 3:59PM EDT13.500.880.880.91+0.59+203.45%2,3252,854117.97%
PTON220819C000140002022-08-12 3:59PM EDT14.000.680.670.69+0.44+183.33%4,9944,067117.97%
PTON220819C000145002022-08-12 3:59PM EDT14.500.520.490.55+0.36+225.00%2,3451,208119.73%
PTON220819C000150002022-08-12 3:58PM EDT15.000.400.380.43+0.26+185.71%3,1973,882123.05%
PTON220819C000155002022-08-12 3:59PM EDT15.500.320.300.32+0.19+146.15%346594125.39%
PTON220819C000160002022-08-12 3:59PM EDT16.000.260.240.26+0.16+160.00%9313,860130.08%
PTON220819C000165002022-08-12 3:59PM EDT16.500.190.190.21+0.11+137.50%215165133.59%
PTON220819C000170002022-08-12 3:59PM EDT17.000.160.150.18+0.10+166.67%1,066855138.28%
PTON220819C000180002022-08-12 3:59PM EDT18.000.120.110.12+0.06+100.00%787161146.88%
PTON220819C000190002022-08-12 3:33PM EDT19.000.100.070.09+0.02+25.00%947220153.91%
PTON220819C000200002022-08-12 3:57PM EDT20.000.070.050.07+0.01+16.67%594601161.72%
PTON220819C000210002022-08-12 3:52PM EDT21.000.050.050.06+0.02+66.67%1510175.00%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819P000010002022-07-15 9:46AM EDT1.000.010.000.020.00-200281787.50%
PTON220819P000030002022-07-26 3:13PM EDT3.000.020.000.010.00-8959412.50%
PTON220819P000040002022-08-08 9:54AM EDT4.000.010.000.020.00-5562362.50%
PTON220819P000045002022-08-02 1:07PM EDT4.500.020.000.030.00-119350.00%
PTON220819P000050002022-08-12 3:08PM EDT5.000.010.000.010.00-21,784275.00%
PTON220819P000055002022-08-11 12:04PM EDT5.500.010.000.010.00-11,019250.00%
PTON220819P000060002022-08-12 3:30PM EDT6.000.010.000.010.00-33,825231.25%
PTON220819P000065002022-08-12 1:50PM EDT6.500.010.000.010.00-1001,835212.50%
PTON220819P000070002022-08-12 3:06PM EDT7.000.010.000.02-0.01-50.00%111,557206.25%
PTON220819P000075002022-08-12 3:50PM EDT7.500.020.010.020.00-442,576196.88%
PTON220819P000080002022-08-12 3:19PM EDT8.000.020.010.02-0.01-33.33%9895,444178.13%
PTON220819P000085002022-08-12 3:31PM EDT8.500.030.010.03-0.01-25.00%662,171165.63%
PTON220819P000090002022-08-12 3:59PM EDT9.000.030.020.06-0.02-40.00%49128,149167.19%
PTON220819P000095002022-08-12 3:59PM EDT9.500.040.040.06-0.05-55.56%7414,330154.69%
PTON220819P000100002022-08-12 3:56PM EDT10.000.070.060.08-0.07-50.00%3,6716,963146.09%
PTON220819P000105002022-08-12 3:54PM EDT10.500.120.090.11-0.11-47.83%2971,547139.06%
PTON220819P000110002022-08-12 3:57PM EDT11.000.150.140.15-0.20-57.14%1,3663,089132.81%
PTON220819P000115002022-08-12 3:59PM EDT11.500.210.190.22-0.37-63.79%7181,381125.78%
PTON220819P000120002022-08-12 3:59PM EDT12.000.300.290.32-0.50-62.50%9,4301,146122.66%
PTON220819P000125002022-08-12 3:58PM EDT12.500.440.410.45-0.73-62.39%4,707215117.97%
PTON220819P000130002022-08-12 3:59PM EDT13.000.610.610.64-0.87-58.78%2,3151,033117.97%
PTON220819P000135002022-08-12 3:59PM EDT13.500.850.830.88-1.07-55.73%749167116.60%
PTON220819P000140002022-08-12 3:59PM EDT14.001.151.131.17-1.02-47.00%57387117.97%
PTON220819P000145002022-08-12 3:56PM EDT14.501.491.441.51-0.61-29.05%4311117.58%
PTON220819P000150002022-08-12 3:46PM EDT15.001.901.821.90-1.40-42.42%95575120.70%
PTON220819P000155002022-08-11 11:06AM EDT15.502.882.192.310.00-79119.92%
PTON220819P000160002022-08-12 3:31PM EDT16.002.832.642.78-0.97-25.53%1515128.13%
PTON220819P000165002022-08-09 10:49AM EDT16.505.403.053.250.00-10129.30%
PTON220819P000170002022-08-12 12:57PM EDT17.003.553.503.70-4.22-54.31%70129.30%
PTON220819P000180002022-08-02 11:27AM EDT18.007.614.404.650.00-11125.00%
PTON220819P000190002022-08-12 3:51PM EDT19.005.605.405.60-0.10-1.75%43221128.13%
PTON220819P000200002022-08-12 3:15PM EDT20.006.406.406.60-1.80-21.95%21404143.75%