UK markets open in 1 hour 39 minutes

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:10.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000100002022-09-23 3:59PM EDT2022-09-300.110.000.000.00-714050.00%
PTON221007C000100002022-09-23 3:55PM EDT2022-10-070.240.000.000.00-143025.00%
PTON221014C000100002022-09-23 3:53PM EDT2022-10-140.410.000.000.00-30025.00%
PTON221021C000100002022-09-23 3:59PM EDT2022-10-210.540.000.000.00-10,722012.50%
PTON221028C000100002022-09-23 3:57PM EDT2022-10-280.640.000.000.00-2,378012.50%
PTON221104C000100002022-09-23 12:20PM EDT2022-11-040.810.000.000.00-6012.50%
PTON221118C000100002022-09-23 3:53PM EDT2022-11-181.090.000.000.00-205012.50%
PTON221216C000100002022-09-23 3:24PM EDT2022-12-161.300.000.000.00-13012.50%
PTON230120C000100002022-09-23 3:58PM EDT2023-01-201.630.000.000.00-506.25%
PTON230317C000100002022-09-23 1:40PM EDT2023-03-171.950.000.000.00-1006.25%
PTON230421C000100002022-09-23 11:41AM EDT2023-04-212.360.000.000.00-1606.25%
PTON230616C000100002022-09-23 3:53PM EDT2023-06-162.540.000.000.00-2306.25%
PTON240119C000100002022-09-23 3:39PM EDT2024-01-193.220.000.000.00-35703.13%
PTON250117C000100002022-09-23 3:50PM EDT2025-01-174.240.000.000.00-203.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000100002022-09-23 3:54PM EDT2022-09-301.580.000.000.00-3100.00%
PTON221007P000100002022-09-23 12:40PM EDT2022-10-071.720.000.000.00-1100.00%
PTON221014P000100002022-09-23 2:47PM EDT2022-10-141.950.000.000.00-400.00%
PTON221021P000100002022-09-23 2:37PM EDT2022-10-212.040.000.000.00-44700.00%
PTON221028P000100002022-09-23 2:53PM EDT2022-10-282.150.000.000.00-21100.00%
PTON221104P000100002022-09-23 3:15PM EDT2022-11-042.300.000.000.00-300.00%
PTON221118P000100002022-09-23 3:34PM EDT2022-11-182.480.000.000.00-5800.00%
PTON221216P000100002022-09-23 3:44PM EDT2022-12-162.700.000.000.00-5400.00%
PTON230120P000100002022-09-23 3:46PM EDT2023-01-202.900.000.000.00-2,64700.00%
PTON230317P000100002022-09-23 3:10PM EDT2023-03-173.450.000.000.00-1900.00%
PTON230421P000100002022-09-12 2:08PM EDT2023-04-212.780.000.000.00-500.00%
PTON230616P000100002022-09-23 1:16PM EDT2023-06-163.750.000.000.00-1000.00%
PTON240119P000100002022-09-23 3:59PM EDT2024-01-194.150.000.000.00-1400.00%
PTON250117P000100002022-09-22 12:18PM EDT2025-01-174.700.000.000.00-200.00%