UK markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.53-0.30 (-3.34%)
As of 01:22PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221007C000035002022-10-04 12:00PM EDT3.505.254.905.050.00-24812.50%
PTON221007C000045002022-09-30 11:17AM EDT4.502.693.904.150.00-10900.00%
PTON221007C000050002022-10-06 11:56AM EDT5.003.653.453.600.00-321675.00%
PTON221007C000055002022-10-07 12:13PM EDT5.503.092.923.05-0.56-15.34%1719431.25%
PTON221007C000060002022-10-07 11:07AM EDT6.002.542.452.50-0.29-10.25%3530.00%
PTON221007C000065002022-10-06 3:53PM EDT6.502.011.962.02-0.32-13.73%13270.00%
PTON221007C000070002022-10-07 12:36PM EDT7.001.451.451.53-0.39-21.20%121,1470.00%
PTON221007C000075002022-10-07 12:54PM EDT7.500.970.951.01-0.39-28.68%2481,6850.00%
PTON221007C000080002022-10-07 12:51PM EDT8.000.470.470.52-0.37-44.05%4382,1110.00%
PTON221007C000085002022-10-07 12:48PM EDT8.500.090.090.11-0.34-79.07%6523,73251.56%
PTON221007C000090002022-10-07 1:02PM EDT9.000.020.020.03-0.16-88.89%1,5663,46187.50%
PTON221007C000095002022-10-07 12:53PM EDT9.500.010.010.02-0.06-85.71%8292,200131.25%
PTON221007C000100002022-10-07 11:23AM EDT10.000.010.000.01-0.03-75.00%892,853150.00%
PTON221007C000105002022-10-07 10:33AM EDT10.500.010.000.01-0.02-66.67%162,078187.50%
PTON221007C000110002022-10-07 10:39AM EDT11.000.010.000.010.00-32740212.50%
PTON221007C000115002022-10-05 12:50PM EDT11.500.020.000.01+0.01+100.00%1624250.00%
PTON221007C000120002022-10-06 2:01PM EDT12.000.010.000.000.00-181,52650.00%
PTON221007C000125002022-10-07 9:36AM EDT12.500.020.000.00+0.01+100.00%131150.00%
PTON221007C000130002022-10-07 9:30AM EDT13.000.010.000.01-0.01-50.00%11440337.50%
PTON221007C000135002022-10-04 10:53AM EDT13.500.020.000.030.00-1126418.75%
PTON221007C000140002022-10-03 9:45AM EDT14.000.020.000.010.00-2209375.00%
PTON221007C000145002022-10-04 9:52AM EDT14.500.040.000.020.00-242443.75%
PTON221007C000150002022-10-06 9:30AM EDT15.000.020.000.010.00-30246425.00%
PTON221007C000155002022-08-31 10:58AM EDT15.500.190.000.030.00-56107518.75%
PTON221007C000160002022-09-28 12:31PM EDT16.000.020.000.070.00-111612.50%
PTON221007C000165002022-09-06 3:07PM EDT16.500.050.000.550.00--30975.00%
PTON221007C000170002022-09-29 2:03PM EDT17.000.010.000.160.00-172759.38%
PTON221007C000175002022-09-02 10:31AM EDT17.500.080.000.030.00-600600.00%
PTON221007C000180002022-09-26 11:02AM EDT18.000.010.000.040.00-412650.00%
PTON221007C000185002022-09-02 10:32AM EDT18.500.060.000.030.00-6029637.50%
PTON221007C000200002022-09-19 9:30AM EDT20.000.020.000.040.00-518718.75%
PTON221007C000210002022-08-30 12:05PM EDT21.000.060.000.030.00--30725.00%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221007P000010002022-09-13 11:23AM EDT1.000.030.000.000.00-1150.00%
PTON221007P000020002022-09-27 12:33PM EDT2.000.010.000.000.00--4650.00%
PTON221007P000025002022-09-29 3:03PM EDT2.500.010.000.010.00--46950.00%
PTON221007P000040002022-10-03 10:18AM EDT4.000.010.000.010.00-627600.00%
PTON221007P000045002022-10-03 3:59PM EDT4.500.010.000.000.00-20424450.00%
PTON221007P000050002022-10-05 3:21PM EDT5.000.010.000.010.00-4618437.50%
PTON221007P000055002022-10-05 3:50PM EDT5.500.010.000.010.00-661,831375.00%
PTON221007P000060002022-10-07 12:43PM EDT6.000.010.000.010.00-21,186300.00%
PTON221007P000065002022-10-07 12:08PM EDT6.500.010.000.000.00-2101,58350.00%
PTON221007P000070002022-10-07 12:30PM EDT7.000.010.000.010.00-101,887181.25%
PTON221007P000075002022-10-07 1:03PM EDT7.500.010.010.03-0.01-50.00%2972,412162.50%
PTON221007P000080002022-10-07 1:04PM EDT8.000.020.020.03-0.02-50.00%2,4342,549103.13%
PTON221007P000085002022-10-07 1:06PM EDT8.500.120.110.13-0.01-7.69%3,4513,90976.56%
PTON221007P000090002022-10-07 1:04PM EDT9.000.520.500.57+0.16+44.44%2391,345126.56%
PTON221007P000095002022-10-07 12:56PM EDT9.501.021.001.08+0.26+34.21%8247199.22%
PTON221007P000100002022-10-07 12:54PM EDT10.001.501.491.55+0.35+30.43%42161237.50%
PTON221007P000105002022-10-07 12:42PM EDT10.502.001.992.08+0.28+16.28%5182306.25%
PTON221007P000110002022-10-07 12:11PM EDT11.002.422.492.57+0.30+14.15%951346.88%
PTON221007P000115002022-10-06 11:31AM EDT11.502.792.943.050.00-156331.25%
PTON221007P000120002022-10-05 3:18PM EDT12.003.603.453.650.00-422459.38%
PTON221007P000125002022-10-06 10:14AM EDT12.504.153.954.100.00-171459.38%
PTON221007P000130002022-10-07 9:30AM EDT13.004.634.454.60-0.69-12.97%1417496.88%
PTON221007P000135002022-09-29 9:39AM EDT13.505.724.905.150.00-23528.13%
PTON221007P000140002022-09-29 9:40AM EDT14.006.255.455.600.00-210559.38%
PTON221007P000145002022-09-13 9:40AM EDT14.504.555.956.100.00-41590.63%
PTON221007P000150002022-09-29 1:59PM EDT15.008.156.456.600.00-11618.75%
PTON221007P000160002022-09-29 1:59PM EDT16.009.157.457.600.00--8671.88%