UK markets open in 2 hours 20 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.91-0.01 (-0.08%)
At close: 04:00PM EDT
11.98 +0.07 (+0.59%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812C000010002022-08-02 10:10AM EDT1.009.050.000.000.00--00.00%
PTON220812C000030002022-07-14 12:18PM EDT3.005.600.000.000.00-300.00%
PTON220812C000045002022-08-08 9:54AM EDT4.507.800.000.000.00-100.00%
PTON220812C000050002022-07-29 3:51PM EDT5.004.500.000.000.00-100.00%
PTON220812C000055002022-08-11 10:38AM EDT5.507.950.000.00+1.22+18.13%700.00%
PTON220812C000060002022-07-13 9:32AM EDT6.003.200.000.000.00-100.00%
PTON220812C000070002022-08-11 9:43AM EDT7.005.750.000.00+0.98+20.55%200.00%
PTON220812C000075002022-08-08 9:40AM EDT7.504.800.000.000.00-200.00%
PTON220812C000080002022-08-11 3:39PM EDT8.003.870.000.00+0.30+8.40%1000.00%
PTON220812C000085002022-08-11 2:01PM EDT8.503.550.000.00+0.56+18.73%800.00%
PTON220812C000090002022-08-11 2:21PM EDT9.003.010.000.00-0.04-1.31%1600.00%
PTON220812C000095002022-08-11 1:39PM EDT9.502.720.000.00+0.28+11.48%1200.00%
PTON220812C000100002022-08-11 3:39PM EDT10.001.830.000.00-0.06-3.17%19100.00%
PTON220812C000105002022-08-11 3:25PM EDT10.501.370.000.00-0.06-4.20%5300.00%
PTON220812C000110002022-08-11 3:41PM EDT11.000.890.000.00-0.13-12.75%18700.00%
PTON220812C000115002022-08-11 3:55PM EDT11.500.550.000.00-0.08-12.70%35400.00%
PTON220812C000120002022-08-11 3:59PM EDT12.000.260.000.00-0.09-25.71%1,30606.25%
PTON220812C000125002022-08-11 3:59PM EDT12.500.120.000.00-0.05-29.41%3,183025.00%
PTON220812C000130002022-08-11 3:59PM EDT13.000.050.000.00-0.04-44.44%4,267050.00%
PTON220812C000135002022-08-11 3:56PM EDT13.500.030.000.00-0.02-40.00%2,606050.00%
PTON220812C000140002022-08-11 3:58PM EDT14.000.020.000.00-0.02-50.00%44,860050.00%
PTON220812C000145002022-08-11 3:32PM EDT14.500.010.000.00-0.01-50.00%1,236050.00%
PTON220812C000150002022-08-11 2:43PM EDT15.000.010.000.00-0.02-66.67%3,255050.00%
PTON220812C000155002022-08-11 10:53AM EDT15.500.080.000.00+0.07+700.00%101050.00%
PTON220812C000160002022-08-11 12:20PM EDT16.000.010.000.000.00-134050.00%
PTON220812C000165002022-08-11 11:00AM EDT16.500.040.000.00+0.03+300.00%118050.00%
PTON220812C000170002022-08-11 10:06AM EDT17.000.010.000.00-0.02-66.67%2050.00%
PTON220812C000175002022-08-08 2:50PM EDT17.500.020.000.000.00-13050.00%
PTON220812C000180002022-08-09 1:41PM EDT18.000.010.000.000.00-1050.00%
PTON220812C000185002022-08-11 10:03AM EDT18.500.010.000.00-0.01-50.00%1050.00%
PTON220812C000190002022-08-08 10:46AM EDT19.000.040.010.000.00-80350.00%
PTON220812C000195002022-08-08 2:59PM EDT19.500.020.000.000.00-7050.00%
PTON220812C000200002022-08-08 12:46PM EDT20.000.010.000.000.00-5050.00%
PTON220812C000205002022-08-08 1:33PM EDT20.500.020.000.000.00-28050.00%
PTON220812C000210002022-08-08 10:30AM EDT21.000.020.000.000.00-169050.00%
PTON220812C000215002022-08-08 11:43AM EDT21.500.010.000.000.00-80050.00%
PTON220812C000220002022-08-08 1:04PM EDT22.000.010.000.000.00-42050.00%
Putsfor12 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220812P000020002022-07-15 3:09PM EDT2.000.010.000.000.00--050.00%
PTON220812P000030002022-07-15 3:10PM EDT3.000.020.000.000.00--050.00%
PTON220812P000040002022-07-19 12:21PM EDT4.000.010.000.000.00-10050.00%
PTON220812P000050002022-08-08 10:58AM EDT5.000.010.000.000.00-1050.00%
PTON220812P000055002022-08-10 3:09PM EDT5.500.010.000.000.00-2050.00%
PTON220812P000060002022-08-05 3:38PM EDT6.000.010.000.000.00-1050.00%
PTON220812P000065002022-08-09 3:12PM EDT6.500.010.000.000.00-150050.00%
PTON220812P000070002022-08-09 2:06PM EDT7.000.010.000.000.00-7050.00%
PTON220812P000075002022-08-11 10:02AM EDT7.500.010.000.00-0.01-50.00%1050.00%
PTON220812P000080002022-08-11 1:05PM EDT8.000.010.000.00-0.01-50.00%3050.00%
PTON220812P000085002022-08-11 11:26AM EDT8.500.010.000.000.00-9050.00%
PTON220812P000090002022-08-11 9:57AM EDT9.000.010.000.000.00-25050.00%
PTON220812P000095002022-08-11 3:15PM EDT9.500.010.000.000.00-7050.00%
PTON220812P000100002022-08-11 3:13PM EDT10.000.010.000.00-0.02-66.67%382050.00%
PTON220812P000105002022-08-11 3:27PM EDT10.500.020.000.00-0.02-50.00%410050.00%
PTON220812P000110002022-08-11 3:55PM EDT11.000.040.000.00-0.05-55.56%514050.00%
PTON220812P000115002022-08-11 3:59PM EDT11.500.130.000.00-0.05-27.78%1,055025.00%
PTON220812P000120002022-08-11 3:58PM EDT12.000.340.000.00-0.06-15.00%1,63900.00%
PTON220812P000125002022-08-11 3:59PM EDT12.500.730.000.000.00-4,37600.00%
PTON220812P000130002022-08-11 3:45PM EDT13.001.130.000.00-0.03-2.59%2,13300.00%
PTON220812P000135002022-08-11 3:57PM EDT13.501.600.000.000.00-37200.00%
PTON220812P000140002022-08-11 12:02PM EDT14.001.510.000.00-0.59-28.10%5500.00%
PTON220812P000145002022-08-11 12:45PM EDT14.502.210.000.00-0.55-19.93%800.00%
PTON220812P000150002022-08-11 2:44PM EDT15.003.150.000.000.00-600.00%
PTON220812P000155002022-08-11 1:45PM EDT15.503.300.000.00-0.15-4.35%200.00%
PTON220812P000160002022-08-04 3:44PM EDT16.005.550.000.000.00-200.00%
PTON220812P000170002022-08-10 10:37AM EDT17.005.260.000.000.00-500.00%
PTON220812P000180002022-08-10 3:12PM EDT18.006.100.000.000.00-300.00%
PTON220812P000190002022-08-09 9:46AM EDT19.007.550.000.000.00-200.00%
PTON220812P000200002022-08-08 11:40AM EDT20.007.850.000.000.00-800.00%