UK markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2700-0.0100 (-0.23%)
At close: 04:00PM EST
4.2892 +0.02 (+0.45%)
After hours: 05:26PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON250117C000030002024-02-22 12:59PM EST3.001.991.972.06-0.02-1.00%41,58897.07%
PTON250117C000050002024-02-22 2:15PM EST5.001.151.141.19-0.04-3.36%1066,64887.99%
PTON250117C000070002024-02-22 2:01PM EST7.000.690.670.79-0.07-9.21%9443,09586.72%
PTON250117C000080002024-02-22 3:44PM EST8.000.560.550.60-0.05-8.20%2229,24585.55%
PTON250117C000100002024-02-22 1:50PM EST10.000.390.370.42-0.03-7.14%7545,18786.23%
PTON250117C000120002024-02-22 12:50PM EST12.000.240.250.30-0.07-22.58%199,09086.13%
PTON250117C000150002024-02-22 1:21PM EST15.000.150.120.18-0.03-16.67%213,22583.98%
PTON250117C000170002024-02-15 12:20PM EST17.000.130.100.14-0.05-27.78%63,46985.55%
PTON250117C000200002024-02-22 2:42PM EST20.000.110.080.10+0.01+10.00%147,90987.50%
PTON250117C000220002024-02-20 11:17AM EST22.000.100.060.090.00-357,77888.67%
PTON250117C000250002024-02-21 9:30AM EST25.000.070.050.080.00-1004,87891.41%
PTON250117C000270002024-02-15 10:10AM EST27.000.070.030.130.00-492,41397.27%
PTON250117C000300002024-02-22 2:42PM EST30.000.050.040.050.00-2584792.97%
PTON250117C000320002024-02-21 12:51PM EST32.000.040.040.060.00-63,05996.88%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON250117P000030002024-02-22 10:34AM EST3.000.590.570.62-0.03-4.84%212,51583.98%
PTON250117P000050002024-02-22 3:41PM EST5.001.691.671.72-0.01-0.59%57,97875.39%
PTON250117P000070002024-02-20 11:31AM EST7.003.233.153.250.00-20091670.02%
PTON250117P000080002024-02-22 12:44PM EST8.004.004.004.10-0.02-0.50%53,44967.77%
PTON250117P000100002024-02-21 10:55AM EST10.005.805.805.950.00-652,44564.45%
PTON250117P000120002024-02-15 9:30AM EST12.007.457.707.800.00-187451.56%
PTON250117P000150002024-02-22 10:18AM EST15.0010.759.7512.85+0.10+0.94%19120.51%
PTON250117P000170002024-01-19 3:48PM EST17.0011.5511.5012.800.00-1177.73%
PTON250117P000200002024-02-22 10:05AM EST20.0015.6514.7516.80-0.05-0.32%5078.52%
PTON250117P000220002023-07-06 9:29AM EST22.0014.4413.4013.650.00-1312670.00%
PTON250117P000250002023-08-24 9:34AM EST25.0019.3320.5020.600.00-4350.00%
PTON250117P000270002023-08-11 11:25AM EST27.0019.2421.5021.600.00-3200.00%
PTON250117P000300002024-01-19 11:46AM EST30.0024.5825.3526.800.00-20134.38%
PTON250117P000320002024-01-12 1:23PM EST32.0026.0027.1527.550.00-200.00%