UK markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.6000+0.0800 (+1.77%)
At close: 04:00PM EST
4.6002 +0.00 (+0.00%)
After hours: 08:00PM EST
In the money
Show:ListStraddle
Strike:10.00
Callsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240315C000100002024-02-26 2:11PM EST2024-03-150.010.000.010.00-7267162.50%
PTON240322C000100002024-02-12 9:30AM EST2024-03-220.050.000.020.00--19143.75%
PTON240419C000100002024-03-01 2:51PM EST2024-04-190.030.020.05+0.01+50.00%143,368114.06%
PTON240621C000100002024-03-01 3:48PM EST2024-06-210.120.100.140.00-765,34597.27%
PTON240719C000100002024-03-01 3:50PM EST2024-07-190.160.090.17+0.01+6.67%80463888.87%
PTON250117C000100002024-03-01 3:38PM EST2025-01-170.500.490.54+0.02+4.17%9045,17889.26%
PTON251219C000100002024-03-01 3:02PM EST2025-12-191.131.031.13+0.11+10.78%10,10711,27586.43%
PTON260116C000100002024-03-01 2:16PM EST2026-01-161.121.081.15+0.07+6.67%631,76086.04%
Putsfor8 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240315P000100002024-02-20 10:03AM EST2024-03-155.625.355.450.00-10100.00%
PTON240419P000100002024-02-23 1:41PM EST2024-04-195.625.305.450.00-14121.88%
PTON240621P000100002024-02-14 10:20AM EST2024-06-215.355.355.600.00-530587.50%
PTON240719P000100002024-02-06 10:28AM EST2024-07-195.755.405.500.00-303972.27%
PTON250117P000100002024-02-23 9:40AM EST2025-01-175.905.555.650.00-32,44365.63%
PTON251219P000100002024-02-08 1:18PM EST2025-12-195.935.856.000.00-10012662.99%
PTON260116P000100002024-02-05 3:36PM EST2026-01-166.225.806.050.00-19225861.62%