UK markets close in 50 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.77-0.19 (-3.19%)
As of 10:40AM EST. Market open.
In the money
Show:ListStraddle
Strike:10.00
Callsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON231215C000100002023-12-08 2:12PM EST2023-12-150.010.000.020.00-113,143218.75%
PTON231222C000100002023-12-08 9:53AM EST2023-12-220.010.000.450.00-60235264.84%
PTON240105C000100002023-12-04 9:56AM EST2024-01-050.050.000.490.00--1184.77%
PTON240112C000100002023-12-04 10:16AM EST2024-01-120.080.000.080.00-1717105.47%
PTON240119C000100002023-12-11 10:06AM EST2024-01-190.050.050.06-0.01-16.67%110101.95%
PTON240419C000100002023-12-08 2:54PM EST2024-04-190.370.360.390.00-751,07895.12%
PTON240621C000100002023-12-08 2:25PM EST2024-06-210.540.520.560.00-3089.84%
PTON240719C000100002023-12-08 2:57PM EST2024-07-190.630.560.650.00-3111588.09%
PTON250117C000100002023-12-08 1:55PM EST2025-01-171.040.991.100.00-21840,96484.38%
PTON251219C000100002023-11-28 10:23AM EST2025-12-190.960.971.610.00-997069.87%
PTON260116C000100002023-12-08 3:56PM EST2026-01-161.801.511.770.00-489879.10%
Putsfor15 December 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON231215P000100002023-12-08 11:48AM EST2023-12-154.204.204.300.00-114240.63%
PTON240105P000100002023-12-06 9:55AM EST2024-01-053.854.154.250.00-31104.69%
PTON240112P000100002023-12-07 9:30AM EST2024-01-124.004.204.300.00--193.75%
PTON240119P000100002023-12-08 10:28AM EST2024-01-194.034.154.250.00-15,17884.38%
PTON240419P000100002023-12-08 12:06PM EST2024-04-194.504.404.500.00-228279.69%
PTON240621P000100002023-12-07 2:09PM EST2024-06-214.404.504.650.00-1031675.88%
PTON240719P000100002023-12-06 3:34PM EST2024-07-194.354.554.650.00-1272.66%
PTON250117P000100002023-12-06 10:14AM EST2025-01-174.604.854.950.00-22,09368.26%
PTON251219P000100002023-12-08 11:24AM EST2025-12-195.575.055.250.00-111458.50%
PTON260116P000100002023-12-04 12:11PM EST2026-01-164.805.005.350.00-15558.20%