UK markets open in 3 hours 38 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.5500-0.1700 (-4.57%)
At close: 04:00PM EDT
3.5800 +0.03 (+0.85%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240621C000010002024-04-11 2:49PM EDT1.002.702.472.770.00-18220.31%
PTON240621C000020002024-04-12 2:38PM EDT2.001.611.561.69-0.07-4.17%172113.28%
PTON240621C000030002024-04-12 10:34AM EDT3.000.940.870.91-0.04-4.08%21,157102.73%
PTON240621C000040002024-04-12 1:05PM EDT4.000.490.450.47-0.04-7.55%10648102.73%
PTON240621C000050002024-04-12 2:40PM EDT5.000.250.240.26-0.04-13.79%11320,539106.06%
PTON240621C000060002024-04-12 12:11PM EDT6.000.150.130.16-0.03-16.67%115,148109.77%
PTON240621C000070002024-04-12 10:25AM EDT7.000.080.090.10-0.02-20.00%15116,458114.84%
PTON240621C000080002024-04-12 12:26PM EDT8.000.070.050.090.00-722,409121.09%
PTON240621C000090002024-04-12 9:51AM EDT9.000.050.040.08-0.02-28.57%90535128.91%
PTON240621C000100002024-04-12 9:57AM EDT10.000.040.040.19-0.02-33.33%3005,381159.77%
PTON240621C000120002024-04-12 12:43PM EDT12.000.030.020.090.00-2002,308153.91%
PTON240621C000150002024-04-09 12:23PM EDT15.000.010.000.030.00-22,128143.75%
PTON240621C000170002024-04-02 12:28PM EDT17.000.010.010.050.00-144,227168.75%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240621P000010002024-02-01 3:16PM EDT1.000.010.000.150.00-4955223.44%
PTON240621P000020002024-04-10 2:01PM EDT2.000.070.050.080.00-31,365108.59%
PTON240621P000030002024-04-12 2:38PM EDT3.000.320.310.33+0.06+23.08%36,77298.83%
PTON240621P000040002024-04-12 11:04AM EDT4.000.850.860.90+0.06+7.59%508,74997.66%
PTON240621P000050002024-04-12 10:54AM EDT5.001.691.621.81+0.08+4.97%377,021108.98%
PTON240621P000060002024-04-11 2:19PM EDT6.002.412.312.830.00-9495103.52%
PTON240621P000070002024-04-09 3:05PM EDT7.003.203.203.700.00-103,37950.00%
PTON240621P000080002024-02-15 10:54AM EDT8.003.353.703.800.00-11330.00%
PTON240621P000090002024-04-10 10:25AM EDT9.005.315.405.550.00-2252110.94%
PTON240621P000100002024-04-05 11:58AM EDT10.006.406.407.000.00-6148195.31%
PTON240621P000120002024-03-25 10:14AM EDT12.007.808.408.500.00-1150.00%
PTON240621P000150002023-09-18 11:22AM EDT15.0010.1810.1510.250.00-100.00%
PTON240621P000170002023-12-05 10:30AM EDT17.0010.700.000.000.00-800.00%