UK markets open in 7 hours 45 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.09-0.82 (-6.88%)
At close: 04:00PM EDT
11.10 +0.01 (+0.09%)
After hours: 06:56PM EDT
In the money
Show:ListStraddle
Callsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221021C000010002022-07-25 9:45AM EDT1.008.4010.0010.150.00--3303.13%
PTON221021C000030002022-07-14 9:58AM EDT3.005.658.108.300.00-11184.38%
PTON221021C000050002022-08-05 10:28AM EDT5.006.806.306.650.00-1111165.23%
PTON221021C000060002022-08-03 11:22AM EDT6.005.485.455.600.00-26139.84%
PTON221021C000070002022-08-04 9:34AM EDT7.004.904.704.800.00-728133.59%
PTON221021C000080002022-08-09 11:06AM EDT8.003.904.004.10-0.61-13.53%5276129.10%
PTON221021C000090002022-08-09 10:07AM EDT9.003.483.353.45-0.47-11.90%1723123.83%
PTON221021C000100002022-08-09 9:30AM EDT10.003.162.672.93-0.59-15.73%1994118.26%
PTON221021C000110002022-08-09 10:53AM EDT11.002.362.302.45-0.53-18.34%41,119118.85%
PTON221021C000120002022-08-09 11:50AM EDT12.001.941.912.08-0.45-18.83%7386118.26%
PTON221021C000130002022-08-09 11:15AM EDT13.001.621.571.68-0.37-18.59%1867115.33%
PTON221021C000140002022-08-09 2:12PM EDT14.001.341.311.39-0.70-34.31%31,201114.65%
PTON221021C000150002022-08-09 3:17PM EDT15.001.101.081.12-0.34-23.61%1182,281113.09%
PTON221021C000160002022-08-09 3:58PM EDT16.000.910.880.93-0.44-32.59%161,513112.31%
PTON221021C000170002022-08-09 3:07PM EDT17.000.760.740.78-0.44-36.67%91,024112.50%
PTON221021C000180002022-08-09 12:45PM EDT18.000.630.600.66-0.23-26.74%24,643112.21%
PTON221021C000190002022-08-09 12:01PM EDT19.000.530.500.58-0.33-38.37%11,644113.09%
PTON221021C000200002022-08-09 11:26AM EDT20.000.470.420.50-0.13-21.67%313,966113.57%
PTON221021C000210002022-08-09 10:49AM EDT21.000.410.380.41+0.15+57.69%111,061114.26%
PTON221021C000220002022-08-09 12:36PM EDT22.000.330.330.36-0.14-29.79%1324115.23%
PTON221021C000230002022-08-09 11:18AM EDT23.000.310.270.31+0.03+10.71%69327115.04%
PTON221021C000240002022-08-09 11:14AM EDT24.000.270.240.31-0.08-22.86%54933117.97%
PTON221021C000250002022-08-09 2:53PM EDT25.000.240.220.25-0.08-25.00%10869117.97%
PTON221021C000260002022-08-08 3:56PM EDT26.000.290.200.230.00-1341,434119.53%
PTON221021C000270002022-08-09 10:30AM EDT27.000.210.180.20-0.05-19.23%27571120.12%
PTON221021C000280002022-08-08 1:31PM EDT28.000.230.160.210.00-51,557123.05%
PTON221021C000290002022-08-08 9:43AM EDT29.000.250.140.170.00-9428121.88%
PTON221021C000300002022-08-05 12:52PM EDT30.000.200.130.170.00-3461,448124.41%
PTON221021C000310002022-08-01 12:51PM EDT31.000.100.120.140.00-6293124.22%
PTON221021C000320002022-08-08 10:25AM EDT32.000.190.110.130.00-18626125.20%
PTON221021C000330002022-08-08 11:28AM EDT33.000.180.100.120.00-135195126.17%
PTON221021C000340002022-08-09 3:58PM EDT34.000.110.090.11+0.05+83.33%20155126.56%
PTON221021C000350002022-08-05 10:46AM EDT35.000.130.050.110.00-21,723124.61%
PTON221021C000360002022-07-21 10:55AM EDT36.000.050.050.100.00-30600125.78%
PTON221021C000370002022-08-08 11:12AM EDT37.000.140.050.090.00-2251126.56%
PTON221021C000380002022-08-05 11:04AM EDT38.000.100.060.090.00-14210130.08%
PTON221021C000390002022-08-08 3:44PM EDT39.000.100.040.090.00-7285129.69%
PTON221021C000400002022-08-08 3:58PM EDT40.000.100.040.080.00-5494130.08%
PTON221021C000410002022-07-18 9:45AM EDT41.000.030.040.080.00-15141132.03%
PTON221021C000420002022-07-22 10:41AM EDT42.000.020.050.070.00-20200133.98%
PTON221021C000450002022-08-08 12:16PM EDT45.000.070.040.060.00-28567135.94%
PTON221021C000500002022-08-09 2:55PM EDT50.000.050.020.05+0.02+66.67%10344137.50%
PTON221021C000550002022-07-22 1:01PM EDT55.000.020.010.070.00-20247146.88%
PTON221021C000600002022-08-05 3:44PM EDT60.000.040.010.060.00-30189150.78%
PTON221021C000650002022-08-09 2:10PM EDT65.000.010.010.08-0.04-80.00%10182160.94%
Putsfor21 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221021P000020002022-08-03 10:34AM EDT2.000.030.010.060.00-200105193.75%
PTON221021P000030002022-08-09 3:13PM EDT3.000.080.040.110.00-367170.31%
PTON221021P000040002022-08-09 11:58AM EDT4.000.140.130.18-0.10-41.67%2710158.20%
PTON221021P000050002022-08-09 2:12PM EDT5.000.250.220.28+0.02+8.70%43,382144.53%
PTON221021P000060002022-08-09 2:12PM EDT6.000.400.400.43+0.03+8.11%25,151137.50%
PTON221021P000070002022-08-09 1:41PM EDT7.000.640.610.65+0.07+12.28%194,423130.86%
PTON221021P000080002022-08-09 12:39PM EDT8.000.920.900.93+0.11+13.58%51,435125.78%
PTON221021P000090002022-08-09 3:56PM EDT9.001.281.261.29+0.12+10.34%181,307121.68%
PTON221021P000100002022-08-09 3:58PM EDT10.001.701.671.73+0.14+8.97%117,416117.77%
PTON221021P000110002022-08-09 2:50PM EDT11.002.212.202.27+0.25+12.76%141,513116.21%
PTON221021P000120002022-08-09 2:18PM EDT12.002.842.772.84+0.30+11.81%3697113.28%
PTON221021P000130002022-08-08 10:39AM EDT13.002.893.403.500.00-3351,059111.13%
PTON221021P000140002022-08-09 12:06PM EDT14.004.204.154.25+0.67+18.98%21,279111.62%
PTON221021P000150002022-08-08 2:19PM EDT15.004.504.905.000.00-10687109.86%
PTON221021P000160002022-08-09 1:17PM EDT16.005.755.705.80-0.31-5.12%20658108.59%
PTON221021P000170002022-08-08 12:54PM EDT17.006.156.556.650.00-1368108.30%
PTON221021P000180002022-08-03 10:34AM EDT18.007.787.357.550.00-1481106.25%
PTON221021P000190002022-08-08 9:47AM EDT19.007.458.208.450.00-1193104.10%
PTON221021P000200002022-08-09 12:43PM EDT20.009.359.009.45-0.27-2.81%103,197101.95%
PTON221021P000210002022-07-18 2:45PM EDT21.0012.3710.0510.300.00-1267102.73%
PTON221021P000220002022-08-08 2:07PM EDT22.0010.5511.0511.250.00-5219105.27%
PTON221021P000230002022-08-08 2:07PM EDT23.0011.5012.0512.200.00-21,410107.23%
PTON221021P000240002022-08-04 10:55AM EDT24.0013.3113.0513.200.00-2122111.52%
PTON221021P000250002022-08-08 12:54PM EDT25.0013.4514.0014.150.00-3321109.38%
PTON221021P000260002022-07-22 9:40AM EDT26.0015.4014.9515.150.00-10470109.77%
PTON221021P000270002022-08-08 1:28PM EDT27.0015.3515.9516.100.00-2242108.98%
PTON221021P000280002022-07-11 3:42PM EDT28.0019.0016.9517.250.00-1894123.63%
PTON221021P000290002022-08-08 2:01PM EDT29.0017.2517.8518.050.00-26498.05%
PTON221021P000300002022-08-08 10:24AM EDT30.0017.7718.9019.050.00-6125108.20%
PTON221021P000310002022-05-10 1:23PM EDT31.0018.8519.7520.000.00-275116.80%
PTON221021P000320002022-07-26 10:35AM EDT32.0023.1520.6521.200.00-1393.75%
PTON221021P000330002022-05-12 3:51PM EDT33.0020.0522.3522.600.00-2735176.95%
PTON221021P000340002022-06-16 3:07PM EDT34.0024.7025.4525.850.00-229306.35%
PTON221021P000350002022-07-12 1:15PM EDT35.0025.7323.6524.150.00-18151.17%
PTON221021P000360002022-04-25 11:07AM EDT36.0017.4523.0023.200.00-11260.00%
PTON221021P000370002022-07-12 10:36AM EDT37.0027.6025.7526.100.00-178104.69%
PTON221021P000380002022-06-08 3:20PM EDT38.0025.7627.6027.900.00-13211.91%
PTON221021P000390002022-07-12 9:32AM EDT39.0029.9027.6528.100.00-12154.10%
PTON221021P000400002022-07-19 2:30PM EDT40.0030.7028.8029.050.00-3440110.94%
PTON221021P000410002022-07-08 9:46AM EDT41.0030.5529.1529.300.00-100.00%
PTON221021P000420002022-08-08 3:01PM EDT42.0030.2530.8031.050.00-113114.06%
PTON221021P000450002022-06-17 1:15PM EDT45.0035.1436.2536.450.00-113321.78%
PTON221021P000500002022-07-15 10:42AM EDT50.0041.9038.8039.050.00-10126.56%
PTON221021P000550002022-07-28 2:21PM EDT55.0045.8043.8044.150.00-700156.64%
PTON221021P000600002022-07-14 1:30PM EDT60.0051.5048.7549.150.00-130153.91%
PTON221021P000650002022-08-05 11:52AM EDT65.0053.4353.8054.150.00-11169.14%