UK markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.93+0.14 (+0.85%)
As of 11:40AM EST. Market open.
In the money
Show:ListStraddle
Strike:8.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210C000080002023-02-07 11:19AM EST2023-02-107.757.707.80+0.30+4.03%1350.00%
PTON230217C000080002023-02-03 10:12AM EST2023-02-178.707.657.850.00-32250.00%
PTON230317C000080002023-02-03 12:26PM EST2023-03-179.657.757.900.00-52670.00%
PTON230421C000080002023-02-06 12:24PM EST2023-04-217.507.908.050.00-470582.03%
PTON230616C000080002023-02-02 10:25AM EST2023-06-169.208.208.250.00-113991.80%
PTON230721C000080002023-02-06 10:15AM EST2023-07-218.008.308.450.00-16591.80%
PTON230915C000080002023-02-01 3:01PM EST2023-09-158.758.508.650.00-2535189.75%
PTON231215C000080002023-02-06 3:28PM EST2023-12-159.058.909.050.00-363591.02%
PTON250117C000080002023-02-06 10:37AM EST2025-01-179.378.9511.050.00-44183.84%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210P000080002023-02-06 1:07PM EST2023-02-100.010.000.010.00-1184256.25%
PTON230217P000080002023-02-06 3:28PM EST2023-02-170.020.000.030.00-141,300178.13%
PTON230224P000080002023-02-06 2:57PM EST2023-02-240.020.000.030.00-1560137.50%
PTON230303P000080002023-02-07 10:25AM EST2023-03-030.040.020.030.00-2228126.56%
PTON230310P000080002023-02-01 9:38AM EST2023-03-100.090.000.100.00-12125.00%
PTON230317P000080002023-02-07 10:25AM EST2023-03-170.050.040.05-0.01-16.67%23,204110.94%
PTON230421P000080002023-02-06 12:53PM EST2023-04-210.140.130.140.00-142,89299.61%
PTON230616P000080002023-02-07 10:11AM EST2023-06-160.330.310.34+0.02+6.45%203,31793.85%
PTON230721P000080002023-02-07 9:38AM EST2023-07-210.470.440.49+0.01+2.17%167992.77%
PTON230915P000080002023-02-03 3:26PM EST2023-09-150.560.580.620.00-331287.30%
PTON231215P000080002023-02-06 9:46AM EST2023-12-150.920.890.960.00-1041986.43%
PTON250117P000080002023-02-02 9:37AM EST2025-01-171.651.492.260.00-110779.39%