UK Markets close in 9 mins

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.52+0.38 (+3.75%)
As of 11:21AM EST. Market open.
In the money
Show:ListStraddle
Callsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221216C000010002022-08-09 9:36AM EST1.0010.0510.8511.000.00-100.00%
PTON221216C000030002022-08-11 9:24AM EST3.0010.508.959.20+10.50-10968.75%
PTON221216C000050002022-08-08 8:30AM EST5.007.357.307.450.00--3669.14%
PTON221216C000060002022-08-10 11:59AM EST6.006.606.556.65+0.30+4.76%-9591.41%
PTON221216C000070002022-08-10 9:03AM EST7.005.695.805.95+0.64+12.67%144534.38%
PTON221216C000080002022-08-10 2:19PM EST8.005.255.205.30-0.45-7.89%20226497.66%
PTON221216C000090002022-08-11 11:40AM EST9.005.004.604.70+1.40+38.89%17584465.23%
PTON221216C000100002022-08-10 11:03AM EST10.004.154.054.15+0.40+10.67%7385438.67%
PTON221216C000110002022-08-11 11:01AM EST11.004.073.553.65+1.07+35.67%24264416.80%
PTON221216C000120002022-08-11 12:53PM EST12.003.353.153.25+0.71+26.89%36927404.30%
PTON221216C000130002022-08-11 12:44PM EST13.002.982.742.85+0.70+30.70%227162388.48%
PTON221216C000140002022-08-11 10:18AM EST14.002.912.432.48+0.95+48.47%20575377.15%
PTON221216C000150002022-08-11 1:05PM EST15.002.232.122.17+0.55+32.74%21246366.60%
PTON221216C000160002022-08-11 10:38AM EST16.002.351.871.92+0.26+12.44%7095359.96%
PTON221216C000170002022-08-11 9:34AM EST17.002.291.661.71+0.55+31.61%4075355.47%
PTON221216C000180002022-08-11 10:54AM EST18.001.781.461.51+0.53+42.40%188349.80%
PTON221216C000190002022-08-11 9:18AM EST19.001.841.301.40+0.57+44.88%150349.41%
PTON221216C000200002022-08-11 9:53AM EST20.001.581.151.19+0.64+68.09%5271342.19%
PTON221216C000210002022-08-11 10:05AM EST21.001.401.031.13+0.60+75.00%141109343.95%
PTON221216C000220002022-08-11 9:36AM EST22.001.360.910.95+0.44+47.83%125336.72%
Putsfor16 December 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221216P000020002022-08-03 1:52PM EST2.000.080.040.080.00-1013421.88%
PTON221216P000030002022-08-11 1:16PM EST3.000.150.130.15-0.02-11.76%803384.38%
PTON221216P000040002022-08-08 1:56PM EST4.000.270.210.280.00-520350.00%
PTON221216P000050002022-08-05 1:37PM EST5.000.460.420.450.00-170243336.33%
PTON221216P000060002022-08-11 9:40AM EST6.000.550.650.67-0.19-25.68%10913318.75%
PTON221216P000070002022-08-11 1:12PM EST7.000.920.920.94-0.10-9.80%155219301.95%
PTON221216P000080002022-08-11 1:37PM EST8.001.261.261.30-0.10-7.35%98291290.23%
PTON221216P000090002022-08-11 12:23PM EST9.001.601.651.68-0.22-12.09%176745276.17%
PTON221216P000100002022-08-11 12:07PM EST10.002.022.102.14-0.30-12.93%871,217264.65%
PTON221216P000110002022-08-11 10:34AM EST11.002.372.602.63-0.50-17.42%45668251.56%
PTON221216P000120002022-08-11 10:34AM EST12.002.883.153.20-0.27-8.57%30151239.84%
PTON221216P000130002022-08-11 10:31AM EST13.003.453.753.80-0.55-13.75%5119226.56%
PTON221216P000140002022-08-11 9:39AM EST14.003.854.404.45-0.75-16.30%13611212.70%
PTON221216P000150002022-08-09 9:09AM EST15.005.475.105.150.00-124197.85%
PTON221216P000160002022-08-11 9:45AM EST16.005.255.855.90-1.25-19.23%137181.05%
PTON221216P000170002022-08-10 12:21PM EST17.006.646.606.70-2.11-24.11%-48155.08%
PTON221216P000180002022-08-09 9:15AM EST18.007.907.407.500.00-3771112.50%
PTON221216P000200002022-07-25 2:45PM EST20.0010.839.109.150.00--70.00%
PTON221216P000210002022-08-11 9:48AM EST21.009.209.9510.10-0.75-7.54%630.00%
PTON221216P000220002022-08-05 9:50AM EST22.0011.0510.8510.950.00-130.00%