UK markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.51-0.08 (-0.93%)
At close: 04:00PM EDT
8.59 +0.08 (+0.94%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000200002022-09-13 10:09AM EDT2022-09-300.030.010.030.00-1101293.75%
PTON221007C000200002022-09-19 9:30AM EDT2022-10-070.020.000.030.00-518193.75%
PTON221014C000200002022-09-20 11:06AM EDT2022-10-140.030.000.050.00-2020165.63%
PTON221021C000200002022-09-23 1:55PM EDT2022-10-210.030.010.02+0.01+50.00%35,322134.38%
PTON221118C000200002022-09-23 3:44PM EDT2022-11-180.100.080.10+0.02+25.00%1279123.05%
PTON221216C000200002022-09-22 10:19AM EDT2022-12-160.140.160.18-0.02-12.50%2344113.67%
PTON230120C000200002022-09-23 3:50PM EDT2023-01-200.300.280.32+0.03+11.11%34,357108.98%
PTON230317C000200002022-09-23 10:57AM EDT2023-03-170.490.450.52-0.16-24.62%17175102.25%
PTON230421C000200002022-09-19 11:41AM EDT2023-04-211.000.640.710.00-3384103.32%
PTON230616C000200002022-09-23 2:03PM EDT2023-06-160.870.860.950.00-2187101.47%
PTON240119C000200002022-09-23 3:05PM EDT2024-01-191.251.201.34-0.03-2.34%3211,57785.64%
PTON250117C000200002022-09-22 3:43PM EDT2025-01-171.611.622.89-0.67-29.39%419884.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221014P000200002022-09-13 11:49AM EDT2022-10-1410.2711.3011.600.00-10212.50%
PTON221021P000200002022-09-21 10:10AM EDT2022-10-2111.4511.3511.60+0.88+8.33%1512182.81%
PTON221118P000200002022-09-21 1:29PM EDT2022-11-1810.6211.4011.600.00-4990.63%
PTON221216P000200002022-09-21 11:45AM EDT2022-12-1610.6111.4511.650.00-157493.75%
PTON230120P000200002022-09-23 3:56PM EDT2023-01-2011.6011.5011.70+0.10+0.87%326,59787.50%
PTON230317P000200002022-09-21 11:45AM EDT2023-03-1710.8711.6511.800.00-154084.57%
PTON230421P000200002022-09-16 11:43AM EDT2023-04-2110.8311.8011.950.00-619587.50%
PTON230616P000200002022-09-23 12:36PM EDT2023-06-1612.0311.9512.10+1.03+9.36%188885.35%
PTON240119P000200002022-09-22 12:18PM EDT2024-01-1911.9812.0012.200.00-211,53265.92%
PTON250117P000200002022-09-22 12:18PM EDT2025-01-1712.3510.9513.900.00-2857.52%