UK markets close in 5 hours 49 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.79-0.49 (-3.01%)
At close: 04:00PM EST
15.83 +0.04 (+0.25%)
Pre-market: 05:24AM EST
In the money
Show:ListStraddle
Strike:10.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210C000100002023-02-06 9:54AM EST2023-02-105.600.000.000.00-600.00%
PTON230217C000100002023-02-03 3:03PM EST2023-02-176.200.000.000.00-300.00%
PTON230224C000100002023-02-06 12:08PM EST2023-02-245.390.000.000.00-100.00%
PTON230303C000100002023-02-06 12:08PM EST2023-03-035.410.000.000.00-100.00%
PTON230317C000100002023-02-06 3:40PM EST2023-03-176.090.000.000.00-600.00%
PTON230421C000100002023-02-06 2:50PM EST2023-04-215.950.000.000.00-500.00%
PTON230616C000100002023-02-06 12:15PM EST2023-06-166.250.000.000.00-700.00%
PTON230721C000100002023-02-06 12:16PM EST2023-07-216.500.000.000.00-500.00%
PTON230915C000100002023-02-06 2:49PM EST2023-09-156.950.000.000.00-100.00%
PTON231215C000100002023-02-03 3:08PM EST2023-12-158.100.000.000.00-1900.00%
PTON240119C000100002023-02-06 3:12PM EST2024-01-197.650.000.000.00-1600.00%
PTON250117C000100002023-02-03 1:31PM EST2025-01-179.650.000.000.00-900.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210P000100002023-02-06 2:10PM EST2023-02-100.010.000.000.00-8050.00%
PTON230217P000100002023-02-06 11:09AM EST2023-02-170.030.000.000.00-81050.00%
PTON230224P000100002023-02-06 3:48PM EST2023-02-240.050.000.000.00-19050.00%
PTON230303P000100002023-02-06 9:50AM EST2023-03-030.090.000.000.00-13050.00%
PTON230310P000100002023-02-06 2:36PM EST2023-03-100.120.000.000.00-3050.00%
PTON230317P000100002023-02-06 3:59PM EST2023-03-170.150.000.000.00-1,210025.00%
PTON230421P000100002023-02-06 3:27PM EST2023-04-210.310.000.000.00-19025.00%
PTON230616P000100002023-02-06 3:17PM EST2023-06-160.670.000.000.00-3,409025.00%
PTON230721P000100002023-02-06 9:30AM EST2023-07-210.820.000.000.00-7012.50%
PTON230915P000100002023-02-06 10:51AM EST2023-09-151.100.000.000.00-7012.50%
PTON231215P000100002023-02-06 2:56PM EST2023-12-151.490.000.000.00-13012.50%
PTON240119P000100002023-02-06 3:16PM EST2024-01-191.580.000.000.00-3,465012.50%
PTON250117P000100002023-02-06 11:35AM EST2025-01-172.490.000.000.00-106.25%