UK markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2850-0.1350 (-3.05%)
At close: 04:00PM EDT
4.2800 -0.00 (-0.12%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:3.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240405C000030002024-03-28 10:17AM EDT2024-04-051.411.222.23+0.01+0.71%56453.13%
PTON240412C000030002024-03-27 2:17PM EDT2024-04-121.621.141.41+0.20+14.08%122186.72%
PTON240419C000030002024-03-28 12:58PM EDT2024-04-191.371.271.340.00-126892.19%
PTON240426C000030002024-03-26 3:39PM EDT2024-04-261.270.801.550.00-1015183.59%
PTON240517C000030002024-03-27 3:17PM EDT2024-05-171.541.361.470.00-58103.91%
PTON240621C000030002024-03-28 3:25PM EDT2024-06-211.541.031.56+0.12+8.45%111,153108.98%
PTON240719C000030002024-03-27 10:14AM EDT2024-07-191.711.341.63+0.21+14.00%234282.03%
PTON241018C000030002024-03-25 12:09PM EDT2024-10-181.681.731.840.00-29796.48%
PTON250117C000030002024-03-27 2:29PM EDT2025-01-172.001.852.02-0.05-2.44%31,64894.34%
PTON251219C000030002024-03-26 1:14PM EDT2025-12-192.411.502.500.00-6137868.56%
PTON260116C000030002024-03-27 3:49PM EDT2026-01-162.412.362.520.00-41,01495.21%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240405P000030002024-03-25 3:54PM EDT2024-04-050.010.000.020.00-115160131.25%
PTON240412P000030002024-03-28 3:54PM EDT2024-04-120.010.000.520.00-116217253.13%
PTON240419P000030002024-03-26 11:40AM EDT2024-04-190.010.010.100.00-23,617118.75%
PTON240426P000030002024-03-14 3:48PM EDT2024-04-260.060.010.050.00-11587.50%
PTON240503P000030002024-03-28 3:47PM EDT2024-05-030.100.060.21+0.04+66.67%222124.22%
PTON240517P000030002024-03-28 2:12PM EDT2024-05-170.110.110.15-0.01-8.33%250347103.91%
PTON240621P000030002024-03-28 12:50PM EDT2024-06-210.180.180.21+0.01+5.88%316,55093.36%
PTON240719P000030002024-03-26 12:26PM EDT2024-07-190.230.210.260.00-12,69587.89%
PTON241018P000030002024-03-28 3:28PM EDT2024-10-180.400.380.45-0.04-9.09%11,00686.91%
PTON250117P000030002024-03-28 9:41AM EDT2025-01-170.540.510.57-0.01-1.82%118,85283.98%
PTON251219P000030002024-03-21 1:41PM EDT2025-12-190.870.840.950.00-251,22980.08%
PTON260116P000030002024-03-27 2:16PM EDT2026-01-160.870.860.950.00-3112,33079.10%