UK Markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
13.53+1.62 (+13.60%)
At close: 04:00PM EDT
13.54 +0.01 (+0.07%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819C000010002022-08-11 10:07AM EDT1.0012.4010.8510.95+2.00+19.23%160.00%
PTON220819C000020002022-07-21 12:38PM EDT2.009.009.859.950.00--00.00%
PTON220819C000025002022-07-29 3:52PM EDT2.507.009.309.450.00--10.00%
PTON220819C000030002022-08-02 10:10AM EDT3.007.058.709.000.00-11110.00%
PTON220819C000035002022-08-09 9:46AM EDT3.507.958.308.500.00-220.00%
PTON220819C000040002022-08-05 10:28AM EDT4.007.507.807.900.00--430.00%
PTON220819C000045002022-08-11 9:43AM EDT4.508.257.307.45+8.25-300.00%
PTON220819C000050002022-08-05 10:23AM EDT5.006.556.807.000.00--10.00%
PTON220819C000055002022-07-29 3:51PM EDT5.504.056.306.450.00--10.00%
PTON220819C000060002022-08-11 9:46AM EDT6.007.005.855.95+1.86+36.19%4140.00%
PTON220819C000065002022-08-04 11:07AM EDT6.504.415.355.450.00--210.00%
PTON220819C000070002022-08-11 10:18AM EDT7.006.454.804.95+1.85+40.22%28720.00%
PTON220819C000075002022-08-01 9:52AM EDT7.502.394.354.450.00--1720.00%
PTON220819C000080002022-08-11 9:51AM EDT8.005.233.854.05+0.88+20.23%21430.00%
PTON220819C000085002022-08-11 2:01PM EDT8.503.603.353.50+0.87+31.87%322620.00%
PTON220819C000090002022-08-11 2:30PM EDT9.003.002.922.97+0.75+33.33%251,5520.00%
PTON220819C000095002022-08-11 12:04PM EDT9.503.062.452.52+1.22+66.30%91,0290.00%
PTON220819C000100002022-08-11 2:31PM EDT10.002.062.012.09+0.62+43.06%382,6180.00%
PTON220819C000105002022-08-11 1:03PM EDT10.501.961.611.66+0.86+78.18%271,0370.00%
PTON220819C000110002022-08-11 2:20PM EDT11.001.361.231.27+0.51+60.00%9248,7190.00%
PTON220819C000115002022-08-11 2:02PM EDT11.501.060.930.97+0.49+85.96%1371,1770.00%
PTON220819C000120002022-08-11 2:32PM EDT12.000.690.690.71+0.25+56.82%5462,6180.00%
PTON220819C000125002022-08-11 2:35PM EDT12.500.490.500.52+0.19+63.33%6532,8950.00%
PTON220819C000130002022-08-11 2:30PM EDT13.000.390.350.39+0.15+62.50%2,0222,8330.00%
PTON220819C000135002022-08-11 2:30PM EDT13.500.290.280.29+0.10+52.63%1,1622,43736.72%
PTON220819C000140002022-08-11 2:39PM EDT14.000.210.210.22+0.06+40.00%2,5553,38053.52%
PTON220819C000145002022-08-11 2:37PM EDT14.500.170.160.17+0.05+41.67%2081,19566.02%
PTON220819C000150002022-08-11 2:34PM EDT15.000.120.130.14+0.02+20.00%1,0294,07876.95%
PTON220819C000155002022-08-11 1:54PM EDT15.500.130.100.11+0.03+30.00%32948985.16%
PTON220819C000160002022-08-11 2:35PM EDT16.000.080.080.090.00-1,0503,43192.97%
PTON220819C000165002022-08-11 11:55AM EDT16.500.120.070.08-0.05-29.41%6278101.56%
PTON220819C000170002022-08-11 11:05AM EDT17.000.150.060.07+0.10+200.00%41851108.59%
PTON220819C000180002022-08-11 1:36PM EDT18.000.060.040.05-0.02-25.00%11872120.31%
PTON220819C000190002022-08-11 10:40AM EDT19.000.080.030.04+0.01+14.29%54193131.25%
PTON220819C000200002022-08-11 10:42AM EDT20.000.060.030.04+0.04+200.00%133577146.88%
PTON220819C000210002022-08-08 2:12PM EDT21.000.030.020.030.00--10153.13%
Putsfor19 August 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220819P000010002022-07-15 9:46AM EDT1.000.010.000.010.00--281725.00%
PTON220819P000030002022-07-26 3:13PM EDT3.000.020.000.010.00--959412.50%
PTON220819P000040002022-08-08 9:54AM EDT4.000.010.000.010.00--562337.50%
PTON220819P000045002022-08-02 1:07PM EDT4.500.020.000.030.00-119350.00%
PTON220819P000050002022-08-08 10:09AM EDT5.000.010.000.030.00-41,784318.75%
PTON220819P000055002022-08-11 12:04PM EDT5.500.010.000.03-0.03-75.00%11,019290.63%
PTON220819P000060002022-08-08 1:24PM EDT6.000.010.000.020.00-5473,825250.00%
PTON220819P000065002022-08-11 12:03PM EDT6.500.010.000.01-0.01-50.00%41,837212.50%
PTON220819P000070002022-08-11 11:12AM EDT7.000.020.010.02-0.02-50.00%2851,242218.75%
PTON220819P000075002022-08-11 10:22AM EDT7.500.020.010.03-0.04-66.67%12,577206.25%
PTON220819P000080002022-08-11 1:57PM EDT8.000.020.020.03-0.06-75.00%85,444192.19%
PTON220819P000085002022-08-11 1:01PM EDT8.500.040.030.04-0.07-63.64%182,182182.81%
PTON220819P000090002022-08-11 11:19AM EDT9.000.060.050.07-0.08-57.14%23628,116181.25%
PTON220819P000095002022-08-11 2:01PM EDT9.500.080.090.10-0.13-61.90%274,337178.13%
PTON220819P000100002022-08-11 2:36PM EDT10.000.140.140.15-0.19-57.58%3586,798175.78%
PTON220819P000105002022-08-11 2:21PM EDT10.500.220.230.25-0.28-56.00%3841,604180.47%
PTON220819P000110002022-08-11 2:34PM EDT11.000.380.360.38-0.34-47.22%1,7682,090185.16%
PTON220819P000115002022-08-11 2:35PM EDT11.500.550.540.58-0.45-45.00%2131,348194.53%
PTON220819P000120002022-08-11 2:16PM EDT12.000.730.790.83-0.61-45.52%3461,004206.25%
PTON220819P000125002022-08-11 2:15PM EDT12.501.041.101.15-0.66-38.82%29671221.68%
PTON220819P000130002022-08-11 2:33PM EDT13.001.521.461.50-0.69-31.22%1,577130237.50%
PTON220819P000135002022-08-11 1:59PM EDT13.501.751.861.91+0.08+4.79%19415255.86%
PTON220819P000140002022-08-11 2:01PM EDT14.002.172.292.36-0.80-26.94%5146275.39%
PTON220819P000145002022-08-11 11:23AM EDT14.502.102.752.80-0.60-22.22%2613293.55%
PTON220819P000150002022-08-11 1:09PM EDT15.002.953.203.30+0.03+1.03%741,369312.89%
PTON220819P000155002022-08-11 11:06AM EDT15.502.883.653.75-1.02-26.15%78327.15%
PTON220819P000160002022-08-11 12:51PM EDT16.003.804.154.30-0.50-11.63%116349.80%
PTON220819P000165002022-08-09 10:49AM EDT16.505.404.504.750.00-10354.30%
PTON220819P000170002022-07-28 1:50PM EDT17.007.775.105.250.00--0378.13%
PTON220819P000180002022-08-02 11:27AM EDT18.007.616.106.250.00-11409.38%
PTON220819P000190002022-08-11 10:27AM EDT19.005.707.057.25-1.90-25.00%1222433.98%
PTON220819P000200002022-08-08 3:25PM EDT20.008.208.058.300.00-1404463.28%