UK markets close in 5 hours 40 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.92-0.38 (-2.86%)
At close: 04:00PM EST
12.94 +0.02 (+0.15%)
Pre-market: 05:40AM EST
In the money
Show:ListStraddle
Callsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230120C000025002022-12-05 3:55PM EST2.5010.440.000.000.00-500.00%
PTON230120C000040002022-10-18 10:28AM EST4.007.926.756.850.00-330.00%
PTON230120C000050002022-12-05 3:48PM EST5.007.970.000.000.00-10,22700.00%
PTON230120C000060002022-12-05 3:48PM EST6.006.980.000.000.00-10,21800.00%
PTON230120C000075002022-12-05 3:46PM EST7.505.540.000.000.00-6,19900.00%
PTON230120C000090002022-12-05 3:46PM EST9.004.200.000.000.00-6,20900.00%
PTON230120C000100002022-12-05 3:51PM EST10.003.430.000.000.00-6700.00%
PTON230120C000110002022-12-05 3:45PM EST11.002.710.000.000.00-1,05300.00%
PTON230120C000125002022-12-05 3:22PM EST12.501.800.000.000.00-9700.00%
PTON230120C000140002022-12-05 3:52PM EST14.001.200.000.000.00-5,20306.25%
PTON230120C000150002022-12-05 3:10PM EST15.000.870.000.000.00-383012.50%
PTON230120C000160002022-12-05 3:16PM EST16.000.620.000.000.00-83012.50%
PTON230120C000175002022-12-05 3:38PM EST17.500.450.000.000.00-330025.00%
PTON230120C000190002022-12-05 12:33PM EST19.000.330.000.000.00-8025.00%
PTON230120C000200002022-12-05 3:16PM EST20.000.200.000.000.00-33025.00%
PTON230120C000210002022-12-02 3:30PM EST21.000.210.000.000.00-81025.00%
PTON230120C000225002022-12-05 9:45AM EST22.500.150.000.000.00-11050.00%
PTON230120C000240002022-12-05 10:03AM EST24.000.110.000.000.00-2050.00%
PTON230120C000250002022-12-05 2:07PM EST25.000.060.000.000.00-4050.00%
PTON230120C000260002022-11-14 3:54PM EST26.000.050.050.07-0.04-44.44%10177100.00%
PTON230120C000270002022-12-02 12:24PM EST27.000.050.000.000.00-8050.00%
PTON230120C000280002022-12-02 12:11PM EST28.000.050.000.000.00-11050.00%
PTON230120C000290002022-12-02 10:24AM EST29.000.050.000.000.00-1050.00%
PTON230120C000300002022-12-05 9:35AM EST30.000.060.000.000.00-5050.00%
PTON230120C000320002022-12-05 12:24PM EST32.000.030.000.000.00-2050.00%
PTON230120C000350002022-12-05 10:33AM EST35.000.010.000.000.00-20050.00%
PTON230120C000370002022-11-29 3:30PM EST37.000.020.000.000.00-2050.00%
PTON230120C000400002022-12-05 11:02AM EST40.000.010.000.000.00-15050.00%
PTON230120C000450002022-12-05 2:38PM EST45.000.010.000.000.00-4050.00%
PTON230120C000500002022-12-05 2:37PM EST50.000.010.000.000.00-15050.00%
PTON230120C000550002022-12-02 9:36AM EST55.000.010.000.000.00-31050.00%
PTON230120C000600002022-11-29 10:19AM EST60.000.010.000.000.00-1050.00%
PTON230120C000650002022-12-01 9:43AM EST65.000.010.000.000.00-6050.00%
PTON230120C000700002022-12-02 10:00AM EST70.000.010.000.000.00-1050.00%
PTON230120C000750002022-12-02 12:15PM EST75.000.010.000.000.00-40050.00%
PTON230120C000800002022-12-02 12:32PM EST80.000.010.000.000.00-10050.00%
PTON230120C000850002022-11-29 11:17AM EST85.000.030.000.000.00-3050.00%
PTON230120C000900002022-11-30 10:17AM EST90.000.010.000.000.00-1050.00%
PTON230120C000950002022-11-23 10:07AM EST95.000.040.000.000.00-4050.00%
PTON230120C001000002022-12-01 9:43AM EST100.000.010.000.000.00-10050.00%
PTON230120C001050002022-11-02 10:18AM EST105.000.010.000.010.00-22,351187.50%
PTON230120C001100002022-11-10 9:30AM EST110.000.010.000.060.00-11,884223.44%
PTON230120C001150002022-10-26 1:35PM EST115.000.010.000.010.00-1445193.75%
PTON230120C001200002022-11-03 12:44PM EST120.000.020.000.000.00-41,00250.00%
PTON230120C001250002022-11-03 1:22PM EST125.000.010.000.060.00-91,119234.38%
PTON230120C001300002022-08-19 10:12AM EST130.000.010.000.060.00-11,265237.50%
PTON230120C001350002022-07-11 12:49PM EST135.000.040.000.110.00-221,428256.25%
PTON230120C001400002022-08-15 10:39AM EST140.000.010.000.070.00-71,160246.88%
PTON230120C001450002022-11-01 12:46PM EST145.000.010.000.020.00-82,357221.88%
PTON230120C001500002022-11-01 9:08AM EST150.000.010.000.000.00-93,79450.00%
PTON230120C001550002022-10-12 12:06PM EST155.000.010.000.050.00-10577246.88%
PTON230120C001600002022-09-09 9:24AM EST160.000.010.000.050.00-11,606250.00%
PTON230120C001650002022-10-20 9:44AM EST165.000.010.000.070.00-6193260.94%
PTON230120C001700002022-11-22 1:34PM EST170.000.070.000.000.00-7050.00%
PTON230120C001750002022-09-16 2:05PM EST175.000.010.000.050.00-5463256.25%
PTON230120C001800002022-09-01 10:35AM EST180.000.010.000.050.00-451,360259.38%
PTON230120C001850002022-08-30 8:53AM EST185.000.010.000.090.00-2316276.56%
PTON230120C001900002022-08-11 2:13PM EST190.000.010.000.070.00-11,116271.88%
PTON230120C001950002022-06-13 8:44AM EST195.000.010.000.000.00-110950.00%
PTON230120C002000002022-10-12 9:47AM EST200.000.010.000.020.00-41,252246.88%
PTON230120C002100002022-08-24 10:42AM EST210.000.090.000.060.00-1411276.56%
PTON230120C002200002022-05-11 2:49PM EST220.000.010.000.120.00-10187300.00%
PTON230120C002300002022-08-11 9:39AM EST230.000.010.000.030.00-289265.63%
PTON230120C002400002022-08-12 1:06PM EST240.000.010.000.070.00-1603290.63%
PTON230120C002500002022-10-31 12:31PM EST250.000.010.000.020.00-13,340262.50%
Putsfor20 January 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230120P000025002022-12-02 12:08PM EST2.500.020.000.000.00-2050.00%
PTON230120P000040002022-12-01 1:37PM EST4.000.010.000.000.00-2050.00%
PTON230120P000050002022-12-05 12:37PM EST5.000.020.000.000.00-1050.00%
PTON230120P000060002022-12-05 3:13PM EST6.000.060.000.000.00-41050.00%
PTON230120P000075002022-12-05 3:13PM EST7.500.130.000.000.00-20050.00%
PTON230120P000090002022-12-05 1:56PM EST9.000.300.000.000.00-217025.00%
PTON230120P000100002022-12-05 3:53PM EST10.000.500.000.000.00-221025.00%
PTON230120P000110002022-12-05 3:56PM EST11.000.770.000.000.00-265012.50%
PTON230120P000125002022-12-05 3:51PM EST12.501.400.000.000.00-51403.13%
PTON230120P000140002022-12-05 3:42PM EST14.002.260.000.000.00-1,40000.00%
PTON230120P000150002022-12-05 2:32PM EST15.002.840.000.000.00-11000.00%
PTON230120P000160002022-12-02 3:16PM EST16.003.550.000.000.00-300.00%
PTON230120P000175002022-12-05 9:44AM EST17.504.750.000.000.00-400.00%
PTON230120P000190002022-11-30 2:07PM EST19.008.120.000.000.00-100.00%
PTON230120P000200002022-12-05 11:55AM EST20.007.000.000.000.00-200.00%
PTON230120P000210002022-10-18 9:06AM EST21.0013.1710.2510.400.00-132233.20%
PTON230120P000225002022-11-23 2:34PM EST22.5012.600.000.000.00-100.00%
PTON230120P000240002022-09-28 8:41AM EST24.0015.760.000.000.00-19880.00%
PTON230120P000250002022-12-01 9:59AM EST25.0013.360.000.000.00-200.00%
PTON230120P000260002022-11-22 2:51PM EST26.0016.500.000.000.00-800.00%
PTON230120P000270002022-11-22 2:51PM EST27.0017.450.000.000.00-2,18700.00%
PTON230120P000280002022-11-28 10:42AM EST28.0017.570.000.000.00-900.00%
PTON230120P000290002022-08-30 1:35PM EST29.0019.4221.9022.300.00-1514500.00%
PTON230120P000300002022-11-22 2:51PM EST30.0020.450.000.000.00-7400.00%
PTON230120P000320002022-11-22 2:51PM EST32.0022.450.000.000.00-800.00%
PTON230120P000350002022-10-07 12:31PM EST35.0026.4325.5525.900.00-1020395.02%
PTON230120P000370002022-09-14 2:50PM EST37.0026.7029.6029.800.00-2600513.28%
PTON230120P000400002022-11-09 2:52PM EST40.0028.7526.9527.250.00-816128.13%
PTON230120P000450002022-12-05 2:46PM EST45.0032.100.000.000.00-500.00%
PTON230120P000500002022-12-01 3:00PM EST50.0038.200.000.000.00-2000.00%
PTON230120P000550002022-11-30 1:20PM EST55.0044.450.000.000.00-12500.00%
PTON230120P000600002022-08-24 9:49AM EST60.0046.9151.0551.700.00-30506.06%
PTON230120P000650002022-08-31 1:50PM EST65.0054.9057.8558.100.00-250605.66%
PTON230120P000700002022-11-30 1:20PM EST70.0059.450.000.000.00-10000.00%
PTON230120P000750002022-09-26 1:43PM EST75.0066.7767.2067.450.00-10586.82%
PTON230120P000800002022-12-05 1:00PM EST80.0066.850.000.000.00-100.00%
PTON230120P000850002022-08-31 1:50PM EST85.0075.1077.9078.250.00-250644.53%
PTON230120P000900002022-08-22 12:01PM EST90.0078.7580.6081.250.00-10532.13%
PTON230120P000950002022-11-09 3:46PM EST95.0086.3581.9082.200.00-100249.61%
PTON230120P001000002022-11-30 1:20PM EST100.0089.450.000.000.00-12500.00%
PTON230120P001050002022-10-18 1:32PM EST105.0097.1593.9594.350.00-33448.24%
PTON230120P001100002022-11-30 1:20PM EST110.0099.450.000.000.00-2500.00%
PTON230120P001150002022-10-17 9:57AM EST115.00107.40104.20104.650.00-34475.49%
PTON230120P001200002022-09-02 9:58AM EST120.00110.30112.80113.350.00-1012684.67%
PTON230120P001250002022-10-13 1:12PM EST125.00116.20114.50114.800.00-240498.24%
PTON230120P001300002022-05-26 2:03PM EST130.00116.00118.70119.350.00-20464.16%
PTON230120P001350002022-12-02 3:33PM EST135.00121.850.000.000.00-2000.00%
PTON230120P001400002022-04-22 8:56AM EST140.00120.00125.30125.650.00-110.00%
PTON230120P001450002022-12-05 3:09PM EST145.00132.150.000.000.00-100.00%
PTON230120P001500002022-10-26 2:11PM EST150.00142.30139.80140.250.00-3300540.23%
PTON230120P001550002022-07-19 11:18AM EST155.00145.94142.45142.900.00-200374.02%
PTON230120P001600002022-11-08 2:22PM EST160.00150.75146.90147.300.00-330246.88%
PTON230120P001650002022-07-19 10:24AM EST165.00155.98152.40152.900.00-100377.34%
PTON230120P001700002022-11-08 2:22PM EST170.00160.75156.75157.200.00-330302.34%
PTON230120P001750002021-11-24 10:42AM EST175.00131.29136.05136.850.00-1690.00%
PTON230120P001800002021-12-09 11:09AM EST180.00137.75143.90145.500.00-1900.00%
PTON230120P001850002021-11-11 10:36AM EST185.00137.30146.20147.400.00-13760.00%
PTON230120P001900002022-10-13 1:03PM EST190.00181.15179.45179.950.00-260546.58%
PTON230120P001950002022-10-13 12:51PM EST195.00186.20184.50184.900.00-340549.22%
PTON230120P002000002022-10-13 1:00PM EST200.00191.20189.45189.900.00-290550.39%
PTON230120P002100002022-10-13 1:15PM EST210.00201.15199.45199.900.00-970555.47%
PTON230120P002200002022-10-13 1:14PM EST220.00211.20209.55209.800.00-1010560.25%
PTON230120P002300002022-10-13 12:51PM EST230.00221.20219.40219.950.00-110564.84%
PTON230120P002400002022-10-13 1:00PM EST240.00231.20229.50229.950.00-100572.07%
PTON230120P002500002022-11-23 10:33AM EST250.00240.050.000.000.00-10200.00%