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:25.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000250002022-09-13 11:42AM EDT2022-09-300.020.000.030.00-22343.75%
PTON221021C000250002022-09-19 9:44AM EDT2022-10-210.020.000.040.00-11,156168.75%
PTON221216C000250002022-09-23 11:24AM EDT2022-12-160.070.050.11-0.01-12.50%22,084116.80%
PTON230120C000250002022-09-23 10:19AM EDT2023-01-200.150.150.180.00-1056,846111.72%
PTON230317C000250002022-09-21 3:20PM EDT2023-03-170.370.260.300.00-174371102.93%
PTON230421C000250002022-09-22 9:30AM EDT2023-04-210.500.410.480.00-61,718105.18%
PTON230616C000250002022-09-23 12:04PM EDT2023-06-160.570.550.61-0.03-5.00%492100.29%
PTON240119C000250002022-09-23 3:00PM EDT2024-01-190.800.800.90-0.05-5.88%10655,82283.50%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221021P000250002022-09-16 3:46PM EDT2022-10-2115.1616.3516.650.00-42156.25%
PTON221216P000250002022-09-22 11:50AM EDT2022-12-1616.1516.4016.550.00-426111.72%
PTON230120P000250002022-09-23 1:34PM EDT2023-01-2016.6516.4016.60+0.38+2.34%174,83475.00%
PTON230317P000250002022-09-01 11:20AM EDT2023-03-1715.6516.5016.650.00-13781.64%
PTON230421P000250002022-09-23 1:53PM EDT2023-04-2116.7516.5516.70+0.32+1.95%13980.86%
PTON230616P000250002022-09-16 2:18PM EDT2023-06-1615.6516.6016.800.00-23978.52%
PTON240119P000250002022-09-23 10:29AM EDT2024-01-1916.7316.5516.85+0.23+1.39%587358.30%