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
Callsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220916C000020002022-08-05 9:47AM EDT2.008.4111.4511.650.00-20281.25%
PTON220916C000030002022-06-16 11:56AM EDT3.006.505.505.700.00-130.00%
PTON220916C000040002022-08-12 9:37AM EDT4.007.859.509.70-0.22-2.73%13220.31%
PTON220916C000050002022-08-05 10:08AM EDT5.006.448.558.700.00-119192.97%
PTON220916C000060002022-08-11 9:50AM EDT6.007.207.607.750.00-21,040176.56%
PTON220916C000070002022-08-12 2:58PM EDT7.006.946.706.80+0.72+11.58%7346163.67%
PTON220916C000080002022-08-12 2:15PM EDT8.006.005.805.95+1.70+39.53%6911,709155.86%
PTON220916C000090002022-08-12 2:58PM EDT9.005.204.955.10+0.80+18.18%1271,659146.29%
PTON220916C000100002022-08-12 3:47PM EDT10.004.224.204.30+1.32+45.52%3532,265140.43%
PTON220916C000110002022-08-12 3:33PM EDT11.003.533.503.60+1.15+48.32%5443,753136.13%
PTON220916C000120002022-08-12 3:22PM EDT12.003.022.882.98+1.15+61.50%1202,649132.72%
PTON220916C000130002022-08-12 3:55PM EDT13.002.382.342.43+0.90+60.81%4865,262129.59%
PTON220916C000140002022-08-12 3:51PM EDT14.001.921.901.97+0.76+65.52%1,2481,995127.93%
PTON220916C000150002022-08-12 3:59PM EDT15.001.561.511.61+0.67+75.28%8223,699126.76%
PTON220916C000160002022-08-12 3:41PM EDT16.001.231.231.31+0.51+70.83%205909127.05%
PTON220916C000170002022-08-12 3:04PM EDT17.001.081.011.05+0.49+83.05%87710127.15%
PTON220916C000180002022-08-12 3:09PM EDT18.000.890.810.86+0.43+93.48%662,194127.34%
PTON220916C000190002022-08-12 3:07PM EDT19.000.740.670.71+0.12+19.35%401,689128.52%
PTON220916C000200002022-08-12 3:53PM EDT20.000.580.550.59+0.23+65.71%2965,134129.49%
PTON220916C000210002022-08-12 2:50PM EDT21.000.490.450.49+0.18+58.06%130961130.27%
PTON220916C000220002022-08-12 3:41PM EDT22.000.390.390.41+0.12+44.44%1051,089132.03%
PTON220916C000230002022-08-12 3:15PM EDT23.000.360.320.35+0.06+20.00%2521,026133.01%
PTON220916C000240002022-08-12 3:26PM EDT24.000.300.260.30+0.05+20.00%141408133.79%
PTON220916C000250002022-08-12 2:56PM EDT25.000.250.240.26+0.10+66.67%2631,018136.52%
PTON220916C000260002022-08-12 3:56PM EDT26.000.210.210.22+0.02+10.53%59323137.89%
PTON220916C000270002022-08-11 10:04AM EDT27.000.170.180.200.00-4854139.65%
PTON220916C000280002022-08-11 10:05AM EDT28.000.140.150.180.00-11,373140.82%
PTON220916C000290002022-08-11 3:55PM EDT29.000.100.140.160.00-8550142.97%
PTON220916C000300002022-08-12 12:08PM EDT30.000.100.120.14+0.01+11.11%3702143.75%
PTON220916C000310002022-08-12 12:51PM EDT31.000.100.110.13+0.04+66.67%1180146.09%
PTON220916C000320002022-08-11 2:32PM EDT32.000.080.100.120.00-20166148.05%
PTON220916C000330002022-08-05 11:33AM EDT33.000.070.090.110.00-1098150.00%
PTON220916C000340002022-08-09 1:32PM EDT34.000.050.060.100.00-5258148.44%
PTON220916C000350002022-08-12 2:01PM EDT35.000.090.070.09+0.04+80.00%501,318151.56%
PTON220916C000360002022-07-29 10:07AM EDT36.000.030.070.080.00-50339153.91%
PTON220916C000370002022-08-11 1:32PM EDT37.000.040.030.080.00-21578150.00%
PTON220916C000380002022-08-12 1:28PM EDT38.000.060.060.070.00-1176157.03%
PTON220916C000390002022-08-10 1:38PM EDT39.000.030.050.070.00-7240158.20%
PTON220916C000400002022-08-12 12:55PM EDT40.000.050.050.06+0.01+25.00%5354159.38%
PTON220916C000410002022-08-12 3:32PM EDT41.000.050.020.04-0.01-16.67%1478150.00%
PTON220916C000420002022-08-12 12:08PM EDT42.000.030.040.060.00-253162.50%
PTON220916C000430002022-07-19 11:26AM EDT43.000.040.040.050.00-153163.28%
PTON220916C000440002022-06-29 9:30AM EDT44.000.010.000.000.00-15250.00%
PTON220916C000450002022-08-12 3:53PM EDT45.000.030.030.050.00-1375165.63%
PTON220916C000460002022-06-02 11:56AM EDT46.000.080.000.030.00-121276150.00%
PTON220916C000470002022-06-02 11:56AM EDT47.000.080.010.030.00-23292157.81%
PTON220916C000480002022-06-15 3:32PM EDT48.000.030.000.060.00-57358167.19%
PTON220916C000490002022-07-14 9:30AM EDT49.000.030.010.040.00-1301165.63%
PTON220916C000500002022-08-12 12:07PM EDT50.000.020.020.04-0.02-50.00%50366171.88%
PTON220916C000550002022-08-12 3:39PM EDT55.000.020.020.03-0.01-33.33%22,419178.13%
Putsfor16 September 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220916P000020002022-08-11 10:21AM EDT2.000.010.000.050.00-1069287.50%
PTON220916P000030002022-08-12 1:14PM EDT3.000.030.000.040.00-13335221.88%
PTON220916P000040002022-08-12 12:13PM EDT4.000.030.020.06-0.01-25.00%601,180199.22%
PTON220916P000050002022-08-12 3:06PM EDT5.000.060.050.08-0.03-33.33%4401,310179.69%
PTON220916P000060002022-08-12 3:32PM EDT6.000.110.110.12-0.05-31.25%292,212167.97%
PTON220916P000070002022-08-12 3:36PM EDT7.000.200.180.20-0.09-31.03%3542,582157.42%
PTON220916P000080002022-08-12 3:56PM EDT8.000.310.300.32-0.15-32.61%1,5426,922150.59%
PTON220916P000090002022-08-12 3:56PM EDT9.000.470.460.48-0.24-33.80%4923,254143.55%
PTON220916P000100002022-08-12 3:53PM EDT10.000.710.670.71-0.31-30.39%1,8178,184137.79%
PTON220916P000110002022-08-12 3:58PM EDT11.001.000.971.01-0.46-31.51%2043,759133.79%
PTON220916P000120002022-08-12 3:55PM EDT12.001.371.341.38-0.61-30.81%1,6413,849130.08%
PTON220916P000130002022-08-12 3:53PM EDT13.001.841.801.85-0.71-27.84%3951,608127.73%
PTON220916P000140002022-08-12 3:46PM EDT14.002.402.322.40-0.85-26.15%1669,541125.29%
PTON220916P000150002022-08-12 3:31PM EDT15.003.042.973.05-0.92-23.23%512,596125.59%
PTON220916P000160002022-08-12 9:40AM EDT16.004.553.653.75-0.05-1.09%2480124.61%
PTON220916P000170002022-08-12 12:31PM EDT17.005.104.404.50-0.10-1.92%8428123.93%
PTON220916P000180002022-08-12 2:40PM EDT18.005.305.205.30-1.30-19.70%3515123.54%
PTON220916P000190002022-08-12 3:47PM EDT19.006.136.056.15-0.42-6.41%21929124.02%
PTON220916P000200002022-08-12 1:30PM EDT20.007.206.957.05-0.25-3.36%1871126.37%
PTON220916P000210002022-07-22 9:43AM EDT21.0010.437.857.950.00-10468126.76%
PTON220916P000220002022-08-11 10:50AM EDT22.009.358.758.900.00-5378127.73%
PTON220916P000230002022-08-12 12:31PM EDT23.0010.659.709.85+0.40+3.90%2305129.88%
PTON220916P000240002022-08-11 11:03AM EDT24.0011.2510.6010.800.00-3264127.73%
PTON220916P000250002022-08-12 2:45PM EDT25.0011.4611.6011.75-1.92-14.35%1659130.47%
PTON220916P000260002022-08-02 3:49PM EDT26.0015.2712.5512.700.00-600299128.52%
PTON220916P000270002022-07-07 10:01AM EDT27.0016.6815.2015.450.00-1130277.44%
PTON220916P000280002022-06-24 3:25PM EDT28.0017.2218.1018.450.00-15113403.22%
PTON220916P000290002022-07-01 3:45PM EDT29.0019.8319.4019.650.00-322424.81%
PTON220916P000300002022-08-04 9:30AM EDT30.0018.7516.4516.650.00-1119132.42%
PTON220916P000310002022-05-16 10:42AM EDT31.0016.2020.8521.050.00-2044402.73%
PTON220916P000320002022-06-15 3:05PM EDT32.0021.9723.4523.650.00-10505.08%
PTON220916P000330002022-06-02 3:21PM EDT33.0020.0323.8023.950.00-174469.53%
PTON220916P000340002022-04-22 3:55PM EDT34.0015.2019.5019.900.00-1320.00%
PTON220916P000350002022-08-08 10:01AM EDT35.0022.8521.4521.650.00-153151.95%
PTON220916P000360002022-05-17 10:09AM EDT36.0020.9026.4526.850.00-223471.39%
PTON220916P000370002022-07-15 1:00PM EDT37.0028.5023.3523.550.00-12158.59%
PTON220916P000380002022-05-06 3:44PM EDT38.0022.6525.3525.850.00-1108285.94%
PTON220916P000390002022-06-07 3:15PM EDT39.0026.6128.3028.600.00-10413.09%
PTON220916P000400002022-08-05 10:46AM EDT40.0028.3026.3526.650.00-116146.88%
PTON220916P000410002022-05-13 11:58AM EDT41.0026.1130.4030.600.00-119424.51%
PTON220916P000420002022-08-04 1:43PM EDT42.0031.2528.3528.650.00-30153.13%
PTON220916P000430002022-08-08 10:54AM EDT43.0030.5829.2529.600.00-11190.63%
PTON220916P000440002022-07-08 12:12PM EDT44.0033.4532.1032.350.00-10354.59%
PTON220916P000450002022-08-05 10:00AM EDT45.0034.3031.4031.600.00-11160.16%
PTON220916P000460002022-06-02 1:12PM EDT46.0032.7036.6537.050.00-80524.51%
PTON220916P000470002022-04-27 2:46PM EDT47.0028.4032.3532.750.00-73770.00%
PTON220916P000480002022-04-28 11:40AM EDT48.0030.8033.3533.750.00-49690.00%
PTON220916P000490002022-05-02 3:44PM EDT49.0030.7035.8536.300.00-284276.95%
PTON220916P000500002022-08-04 9:40AM EDT50.0038.7536.3536.600.00-44143.75%
PTON220916P000550002022-07-11 2:34PM EDT55.0045.9742.8043.250.00-70374.51%