UK Markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.55-0.10 (-0.83%)
As of 11:30AM EST. Market open.
In the money
Show:ListStraddle
Callsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240119C000025002022-08-11 11:50AM EST2.5010.399.8510.15+1.19+12.93%61,34099.22%
PTON240119C000050002022-08-11 1:05PM EST5.008.558.308.60+0.85+11.04%51217111.91%
PTON240119C000075002022-08-11 9:26AM EST7.508.407.107.35+2.05+32.28%25521115.63%
PTON240119C000100002022-08-11 12:31PM EST10.006.406.006.30-0.10-1.54%73,786113.67%
PTON240119C000125002022-08-11 10:14AM EST12.505.965.155.35+1.31+28.17%133,057111.48%
PTON240119C000150002022-08-11 12:09PM EST15.004.754.454.70+0.90+23.38%1076,094111.13%
PTON240119C000175002022-08-11 9:41AM EST17.504.603.803.95+1.05+29.58%92,526107.86%
PTON240119C000200002022-08-11 11:10AM EST20.003.703.303.40+0.90+32.14%339,034106.42%
PTON240119C000225002022-08-11 12:59PM EST22.503.052.872.97-0.15-4.69%13963105.42%
PTON240119C000250002022-08-11 10:06AM EST25.003.052.502.59+0.64+26.56%585,329104.35%
PTON240119C000270002022-08-11 9:38AM EST27.002.902.242.43+1.00+52.63%24,043104.59%
PTON240119C000300002022-08-11 11:18AM EST30.002.201.942.08+0.52+30.95%8085,183103.71%
PTON240119C000320002022-08-11 9:15AM EST32.002.411.761.83+0.62+34.64%121,845102.59%
PTON240119C000350002022-08-11 11:41AM EST35.001.691.521.67+0.21+14.19%76,749102.81%
PTON240119C000370002022-08-11 12:21PM EST37.001.521.381.54+0.77+102.67%41,465102.49%
PTON240119C000400002022-08-11 9:28AM EST40.001.551.201.33+0.55+55.00%55,001101.61%
PTON240119C000450002022-08-11 11:11AM EST45.001.070.961.18+0.23+27.38%106,852102.15%
PTON240119C000500002022-08-11 10:31AM EST50.001.050.761.00+0.44+72.13%2122,136101.56%
PTON240119C000550002022-08-11 11:11AM EST55.000.770.660.87+0.10+14.93%13,608102.20%
PTON240119C000600002022-08-11 10:45AM EST60.000.710.530.73+0.20+39.22%32,186101.37%
PTON240119C000650002022-08-05 9:55AM EST65.000.510.420.730.00-3853102.64%
PTON240119C000700002022-08-01 11:21AM EST70.000.380.330.630.00-1989101.76%
PTON240119C000750002022-08-02 8:55AM EST75.000.400.270.580.00-1751102.05%
PTON240119C000800002022-08-05 9:20AM EST80.000.320.250.500.00-202,917102.15%
PTON240119C000850002022-08-11 8:45AM EST85.000.380.200.46+0.18+90.00%2299102.15%
PTON240119C000900002022-07-27 1:07PM EST90.000.180.170.430.00-14332102.54%
PTON240119C000950002022-08-11 1:02PM EST95.000.250.170.39-0.02-7.41%31,249103.32%
PTON240119C001000002022-08-11 8:35AM EST100.000.250.140.37+0.01+4.17%113,227103.61%
PTON240119C001050002022-08-11 1:10PM EST105.000.200.150.36-0.01-4.76%2218105.37%
PTON240119C001100002022-07-26 2:01PM EST110.000.160.100.350.00-1123104.88%
PTON240119C001150002022-08-05 12:16PM EST115.000.500.050.560.00-147111.62%
PTON240119C001200002021-12-31 1:20PM EST120.003.452.152.960.00-31,237180.18%
PTON240119C001250002022-07-13 8:31AM EST125.000.320.010.500.00-1617111.43%
PTON240119C001300002022-08-11 9:24AM EST130.000.250.071.59+0.05+25.00%20261138.77%
PTON240119C001350002022-08-04 9:39AM EST135.000.250.010.670.00-212119.24%
PTON240119C001400002021-12-27 1:49PM EST140.003.101.782.450.00-1555176.42%
PTON240119C001450002022-07-28 8:30AM EST145.000.140.000.380.00-3205111.62%
PTON240119C001500002022-01-05 10:23AM EST150.002.101.752.17-0.64-23.36%11142175.44%
PTON240119C001550002021-12-29 10:14AM EST155.002.491.582.170.00-110174.66%
PTON240119C001600002021-12-22 2:56PM EST160.002.591.192.170.00-217171.05%
PTON240119C001650002021-12-31 2:09PM EST165.002.101.502.060.00-58174.71%
PTON240119C001700002022-01-04 10:06AM EST170.001.721.202.020.00-15171.53%
PTON240119C001750002021-12-16 9:41AM EST175.002.031.202.010.00-128172.46%
PTON240119C001800002022-08-09 9:01AM EST180.000.100.000.370.00-572118.16%
PTON240119C001850002021-11-17 9:47AM EST185.003.001.524.300.00-12204.74%
PTON240119C001900002021-12-20 2:42PM EST190.002.451.162.000.00-17174.85%
PTON240119C001950002022-01-05 2:29PM EST195.001.451.161.56-0.90-38.30%234169.87%
PTON240119C002000002022-08-11 10:05AM EST200.000.100.080.12+0.02+25.00%12,034112.50%
Putsfor19 January 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240119P000025002022-08-11 9:52AM EST2.500.430.390.57-0.06-12.24%56797149.41%
PTON240119P000050002022-08-11 1:06PM EST5.001.261.231.47-0.01-0.79%1110,078134.86%
PTON240119P000075002022-08-11 12:21PM EST7.502.392.332.48-0.01-0.42%4670123.39%
PTON240119P000100002022-08-11 1:20PM EST10.003.753.703.85-0.12-3.10%123,462118.36%
PTON240119P000125002022-08-11 12:28PM EST12.505.255.255.35-0.03-0.57%3532113.72%
PTON240119P000150002022-08-11 12:06PM EST15.006.906.907.00+0.15+2.22%121,316109.42%
PTON240119P000175002022-08-11 9:06AM EST17.508.228.658.85-0.38-4.42%11,617106.25%
PTON240119P000200002022-08-11 11:31AM EST20.0010.5010.6510.75-0.15-1.41%11,553104.35%
PTON240119P000225002022-08-09 12:19PM EST22.5013.1312.6512.800.00-3207102.44%
PTON240119P000250002022-08-11 10:22AM EST25.0014.3714.7514.90-0.15-1.03%2872100.78%
PTON240119P000270002022-08-05 2:46PM EST27.0016.5516.5016.750.00--887101.17%
PTON240119P000300002022-08-10 1:59PM EST30.0019.1519.2019.35+0.20+1.06%11,70099.66%
PTON240119P000320002022-08-11 10:57AM EST32.0020.6020.9521.20-0.25-1.20%21,09898.73%
PTON240119P000350002022-08-08 10:40AM EST35.0023.5723.7023.950.00-91,27997.61%
PTON240119P000370002022-08-11 9:23AM EST37.0024.5025.5525.85-1.55-5.95%1620597.36%
PTON240119P000400002022-08-09 12:51PM EST40.0029.3528.4028.700.00-221,09097.36%
PTON240119P000450002022-08-11 10:51AM EST45.0032.8033.1533.55-1.30-3.81%161,03097.36%
PTON240119P000500002022-08-11 11:07AM EST50.0037.7438.0538.40-1.36-3.48%1243698.34%
PTON240119P000550002022-08-11 10:19AM EST55.0042.5442.9043.35-0.41-0.95%13116999.22%
PTON240119P000600002022-08-11 10:18AM EST60.0047.4047.8548.35-3.35-6.60%44156102.05%
PTON240119P000650002022-07-22 1:56PM EST65.0055.0552.7553.350.00-234103.61%
PTON240119P000700002022-07-22 9:07AM EST70.0059.7557.7558.350.00-10106.64%
PTON240119P000750002022-07-27 1:50PM EST75.0066.1062.7063.350.00-12108.45%
PTON240119P000800002022-07-27 8:30AM EST80.0070.9367.7068.350.00-10111.04%
PTON240119P000850002021-12-29 1:17PM EST85.0054.2854.8556.450.00-61790.00%
PTON240119P000900002022-07-12 10:01AM EST90.0080.7277.9078.300.00-31118.46%
PTON240119P000950002022-01-04 9:39AM EST95.0063.6064.0566.300.00-1001,8180.00%
PTON240119P001000002022-07-18 12:26PM EST100.0090.8087.7088.550.00-1020123.54%
PTON240119P001050002021-12-30 9:51AM EST105.0071.4173.9575.350.00-40750.00%
PTON240119P001100002022-01-04 11:21AM EST110.0078.6278.7580.000.00-10240.00%
PTON240119P001150002021-12-21 3:55PM EST115.0078.5483.5584.900.00-490.00%
PTON240119P001200002022-01-03 10:06AM EST120.0085.8087.5589.900.00-1210.00%
PTON240119P001250002021-12-20 3:35PM EST125.0088.3892.3594.900.00--10.00%
PTON240119P001300002021-12-28 1:58PM EST130.0095.7997.3599.850.00-140.00%
PTON240119P001350002021-11-11 2:41PM EST135.0088.2096.85100.350.00-2002000.00%
PTON240119P001400002021-12-15 12:41PM EST140.00104.71107.25109.850.00--10.00%
PTON240119P001450002021-12-22 12:14PM EST145.00109.20112.05115.800.00-120.00%
PTON240119P001500002021-11-08 10:06AM EST150.00101.42112.00115.500.00--10.00%
PTON240119P001550002021-11-05 2:27PM EST155.00101.77114.55118.500.00-210.00%
PTON240119P001700002021-12-13 12:13AM EST170.00129.83136.65139.250.00-110.00%
PTON240119P001800002021-12-13 12:13AM EST180.00139.57146.60149.300.00-110.00%
PTON240119P002000002022-08-03 1:03PM EST200.00188.67187.30189.150.00-31152.83%