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
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230120C000025002022-08-11 12:51PM EDT2.509.9711.1011.400.00-1185180.47%
PTON230120C000050002022-08-12 3:22PM EDT5.009.209.009.15+1.80+24.32%848,288142.38%
PTON230120C000060002022-08-11 2:26PM EDT6.006.858.208.400.00-569136.13%
PTON230120C000075002022-08-12 3:28PM EDT7.507.207.157.30+1.50+26.32%984,981129.00%
PTON230120C000090002022-08-12 3:31PM EDT9.006.166.156.30+1.11+21.98%106461122.27%
PTON230120C000100002022-08-12 3:54PM EDT10.005.605.605.75+1.20+27.27%1,0852,553120.85%
PTON230120C000110002022-08-12 3:31PM EDT11.005.035.055.20+1.18+30.65%151,323117.97%
PTON230120C000125002022-08-12 3:23PM EDT12.504.454.304.45+1.16+35.26%1154,971114.01%
PTON230120C000140002022-08-12 3:46PM EDT14.003.753.703.80+0.13+3.59%40644111.67%
PTON230120C000150002022-08-12 3:57PM EDT15.003.353.303.45+1.04+45.02%2,1915,591110.11%
PTON230120C000160002022-08-12 3:31PM EDT16.002.993.003.10+0.79+35.91%12992109.18%
PTON230120C000175002022-08-12 3:54PM EDT17.502.582.572.65+0.75+40.98%441,887107.62%
PTON230120C000190002022-08-12 2:42PM EDT19.002.332.222.29+0.73+45.62%231,682106.84%
PTON230120C000200002022-08-12 2:55PM EDT20.002.081.932.05+0.63+43.45%1614,136104.79%
PTON230120C000210002022-08-12 1:45PM EDT21.001.861.831.89+0.60+47.62%6534106.01%
PTON230120C000225002022-08-12 3:15PM EDT22.501.671.581.65+0.57+51.82%102,681105.52%
PTON230120C000240002022-08-12 2:26PM EDT24.001.451.381.47+0.47+47.96%1562105.71%
PTON230120C000250002022-08-12 3:32PM EDT25.001.281.251.34+0.28+28.00%1236,451105.27%
PTON230120C000260002022-08-11 10:21AM EDT26.001.121.131.240.00-1232105.08%
PTON230120C000270002022-08-12 3:29PM EDT27.001.101.071.13+0.33+42.86%31,622105.42%
PTON230120C000280002022-08-12 2:01PM EDT28.001.040.941.07+0.04+4.00%1352105.13%
PTON230120C000290002022-08-12 2:40PM EDT29.001.000.900.99+0.27+36.99%4279105.76%
PTON230120C000300002022-08-12 3:23PM EDT30.000.900.850.92+0.22+32.35%2011,283106.25%
PTON230120C000320002022-08-11 3:18PM EDT32.000.530.710.810.00-11,144106.35%
PTON230120C000350002022-08-12 2:32PM EDT35.000.660.600.68+0.22+50.00%21611,415107.81%
PTON230120C000370002022-08-12 3:18PM EDT37.000.570.530.60+0.08+16.33%33804108.30%
PTON230120C000400002022-08-12 3:59PM EDT40.000.460.460.49+0.09+24.32%47,326109.08%
PTON230120C000450002022-08-12 3:38PM EDT45.000.340.350.39+0.08+30.77%1183,574110.74%
PTON230120C000500002022-08-12 3:46PM EDT50.000.270.280.30+0.07+35.00%1418,016111.91%
PTON230120C000550002022-08-12 3:30PM EDT55.000.240.220.25+0.02+9.09%804,345113.28%
PTON230120C000600002022-08-12 3:58PM EDT60.000.200.200.21+0.06+42.86%436,250115.63%
PTON230120C000650002022-08-12 3:30PM EDT65.000.120.090.20-0.03-20.00%3907113.67%
PTON230120C000700002022-08-11 2:43PM EDT70.000.120.070.150.00-2182,109113.09%
PTON230120C000750002022-08-11 12:48PM EDT75.000.090.050.190.00-401,594117.97%
PTON230120C000800002022-08-12 10:00AM EDT80.000.080.040.170.00-103,239119.14%
PTON230120C000850002022-08-12 10:55AM EDT85.000.070.020.14-0.01-12.50%11,045117.97%
PTON230120C000900002022-08-12 10:47AM EDT90.000.070.020.15+0.02+40.00%14,312121.88%
PTON230120C000950002022-08-12 3:54PM EDT95.000.010.010.15-0.03-75.00%203,993123.44%
PTON230120C001000002022-08-12 12:00PM EDT100.000.040.010.08-0.03-42.86%69,909117.97%
PTON230120C001050002022-08-12 10:51AM EDT105.000.060.010.13+0.04+200.00%12,359126.17%
PTON230120C001100002022-08-08 9:30AM EDT110.000.100.010.130.00-21,786128.52%
PTON230120C001150002022-04-29 2:12PM EDT115.000.100.000.130.00-6446129.30%
PTON230120C001200002022-08-11 1:55PM EDT120.000.050.000.050.00-11,014118.75%
PTON230120C001250002022-08-03 9:35AM EDT125.000.050.000.110.00-151,116130.86%
PTON230120C001300002022-08-05 2:45PM EDT130.000.010.000.110.00-31,271132.81%
PTON230120C001350002022-07-11 1:49PM EDT135.000.040.000.110.00-221,428134.38%
PTON230120C001400002022-08-10 11:09AM EDT140.000.050.000.100.00-11,163134.38%
PTON230120C001450002022-07-11 1:26PM EDT145.000.030.000.100.00-202,339135.94%
PTON230120C001500002022-08-12 1:31PM EDT150.000.020.000.10-0.01-33.33%433,860137.50%
PTON230120C001550002022-05-10 3:52PM EDT155.000.020.000.100.00-46577139.06%
PTON230120C001600002022-07-20 2:37PM EDT160.000.010.000.100.00-21,607140.63%
PTON230120C001650002022-07-11 2:01PM EDT165.000.010.000.100.00-42198142.19%
PTON230120C001700002022-07-12 1:43PM EDT170.000.040.000.090.00-201,007141.41%
PTON230120C001750002022-06-13 10:21AM EDT175.000.010.000.120.00-4468147.27%
PTON230120C001800002022-06-16 12:45PM EDT180.000.010.000.050.00-201,360135.94%
PTON230120C001850002022-06-21 3:48PM EDT185.000.010.000.090.00-2316145.31%
PTON230120C001900002022-08-11 3:13PM EDT190.000.010.000.070.00-11,116142.97%
PTON230120C001950002022-06-13 9:44AM EDT195.000.010.000.000.00-110950.00%
PTON230120C002000002022-08-10 10:45AM EDT200.000.010.010.030.00-51,257137.50%
PTON230120C002100002022-05-17 12:12PM EDT210.000.010.000.120.00-10411155.47%
PTON230120C002200002022-05-11 3:49PM EDT220.000.010.000.120.00-10187157.42%
PTON230120C002300002022-08-11 10:39AM EDT230.000.010.000.090.00-289154.69%
PTON230120C002400002022-08-12 2:06PM EDT240.000.010.000.08-0.04-80.00%1603154.69%
PTON230120C002500002022-08-12 2:07PM EDT250.000.010.000.020.00-13,005137.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230120P000025002022-08-12 3:41PM EDT2.500.120.100.12-0.01-7.69%171,584153.91%
PTON230120P000050002022-08-12 3:05PM EDT5.000.450.440.51-0.07-13.46%5794,082135.94%
PTON230120P000060002022-08-12 3:41PM EDT6.000.670.650.72-0.12-15.19%2261,257130.18%
PTON230120P000075002022-08-12 3:58PM EDT7.501.061.051.09-0.19-15.20%1701,093122.46%
PTON230120P000090002022-08-12 3:41PM EDT9.001.611.551.62-0.20-11.05%13,961117.68%
PTON230120P000100002022-08-12 3:55PM EDT10.001.981.942.01-0.16-7.48%315,483114.45%
PTON230120P000110002022-08-12 3:59PM EDT11.002.432.372.44-0.17-6.54%172,299111.43%
PTON230120P000125002022-08-12 3:35PM EDT12.503.193.103.20-0.46-12.60%1,5712,068107.91%
PTON230120P000140002022-08-12 3:45PM EDT14.004.053.954.10-0.36-8.16%11328105.96%
PTON230120P000150002022-08-12 2:32PM EDT15.004.604.604.70-0.80-14.81%562,542104.59%
PTON230120P000160002022-08-11 10:38AM EDT16.005.355.255.350.00-29419102.98%
PTON230120P000175002022-08-11 2:40PM EDT17.507.306.306.400.00-77870101.17%
PTON230120P000190002022-08-12 2:22PM EDT19.007.507.457.55-0.30-3.85%1227100.54%
PTON230120P000200002022-08-12 3:13PM EDT20.008.218.258.35-0.59-6.70%1,0027,730100.20%
PTON230120P000210002022-08-12 3:13PM EDT21.009.008.959.15-3.80-29.69%19797.85%
PTON230120P000225002022-08-11 1:21PM EDT22.5011.3310.2010.400.00-82,80896.88%
PTON230120P000240002022-06-22 12:06PM EDT24.0014.4614.4014.600.00-271180.18%
PTON230120P000250002022-08-12 2:58PM EDT25.0012.4012.3512.60-1.30-9.49%14,89695.70%
PTON230120P000260002022-08-11 2:07PM EDT26.0014.6013.2513.550.00-25096.39%
PTON230120P000270002022-08-08 2:26PM EDT27.0015.6014.2514.400.00-11,99296.78%
PTON230120P000280002022-08-09 12:42PM EDT28.0017.3015.1515.300.00-114795.90%
PTON230120P000290002022-08-12 3:30PM EDT29.0016.2016.1016.25-1.25-7.16%11396.63%
PTON230120P000300002022-08-09 12:01PM EDT30.0019.3017.0017.200.00-76,75396.09%
PTON230120P000320002022-08-12 3:32PM EDT32.0019.0518.8519.05-1.30-6.39%11,75593.95%
PTON230120P000350002022-08-10 12:24PM EDT35.0023.3021.7021.900.00-33,27891.99%
PTON230120P000370002022-08-11 10:06AM EDT37.0023.8523.7023.850.00-629894.14%
PTON230120P000400002022-08-12 2:48PM EDT40.0026.5526.6026.75-1.55-5.52%1021,75991.80%
PTON230120P000450002022-08-12 2:48PM EDT45.0031.4531.4531.65-1.75-5.27%632,70285.16%
PTON230120P000500002022-08-11 2:47PM EDT50.0038.2036.4036.650.00-4501,78386.72%
PTON230120P000550002022-08-11 2:47PM EDT55.0043.2041.3541.650.00-16063285.16%
PTON230120P000600002022-07-08 3:34PM EDT60.0049.8748.1048.350.00-14187.30%
PTON230120P000650002022-07-22 12:40PM EDT65.0054.9551.2551.650.00-114117.77%
PTON230120P000700002022-08-11 2:47PM EDT70.0058.2056.3556.700.00-2701,085103.91%
PTON230120P000750002022-06-27 12:20PM EDT75.0064.4365.8566.150.00-70283.59%
PTON230120P000800002022-08-10 3:22PM EDT80.0068.2066.3566.700.00-10067110.55%
PTON230120P000850002022-07-14 10:14AM EDT85.0076.5571.3571.750.00-320118.75%
PTON230120P000900002022-07-11 2:24PM EDT90.0080.9077.9578.250.00-30209.47%
PTON230120P000950002022-06-24 12:48PM EDT95.0084.2584.9585.450.00-10276.71%
PTON230120P001000002022-08-10 3:22PM EDT100.0087.9586.2086.750.00-10076100.00%
PTON230120P001050002022-07-18 9:32AM EDT105.0096.1591.3591.650.00-55116.41%
PTON230120P001100002022-07-06 2:13PM EDT110.0099.9098.4598.700.00-226237.70%
PTON230120P001150002022-05-10 11:04AM EDT115.00102.92103.65104.150.00-5822250.68%
PTON230120P001200002022-08-12 3:42PM EDT120.00106.53106.30106.70-0.17-0.16%10274122.66%
PTON230120P001250002022-08-12 3:42PM EDT125.00111.55111.30111.65-3.40-2.96%100110.94%
PTON230120P001300002022-05-26 3:03PM EDT130.00116.00118.70119.350.00-20261.91%
PTON230120P001350002022-07-28 3:03PM EDT135.00125.65121.25121.750.00-11040128.13%
PTON230120P001400002022-04-22 9:56AM EDT140.00120.00125.30125.650.00-110.00%
PTON230120P001450002022-08-11 2:47PM EDT145.00133.20131.15131.800.00-115147118.75%
PTON230120P001500002022-08-11 10:28AM EDT150.00136.65136.35136.700.00-7571140.63%
PTON230120P001550002022-07-19 12:18PM EDT155.00145.94141.35141.650.00-200134.77%
PTON230120P001600002022-08-04 3:11PM EDT160.00149.40146.25146.700.00-1120121.88%
PTON230120P001650002022-07-19 11:24AM EDT165.00155.98151.30151.650.00-100123.44%
PTON230120P001700002022-08-11 2:47PM EDT170.00158.20156.35156.600.00-2073125.00%
PTON230120P001750002021-11-24 11:42AM EDT175.00131.29136.05136.850.00-1690.00%
PTON230120P001800002021-12-09 12:09PM EDT180.00137.75143.90145.500.00-1900.00%
PTON230120P001850002021-11-11 11:36AM EDT185.00137.30146.20147.400.00-13760.00%
PTON230120P001900002021-11-11 2:44PM EDT190.00140.55151.15152.350.00-6310.00%
PTON230120P001950002021-12-16 11:00AM EDT195.00155.34163.15164.150.00-19430.00%
PTON230120P002000002022-01-31 3:41PM EDT200.00173.01172.65174.000.00-170.00%
PTON230120P002100002021-11-10 1:34PM EDT210.00159.30171.25171.950.00-2670.00%
PTON230120P002200002021-11-11 2:02PM EDT220.00170.90181.10182.400.00-1400.00%
PTON230120P002300002021-11-05 10:51AM EDT230.00171.16185.95187.000.00-30160.00%
PTON230120P002400002021-11-05 11:26AM EDT240.00182.58195.95197.000.00-2710.00%
PTON230120P002500002022-02-09 12:56PM EDT250.00213.70228.40229.550.00-100.00%