UK markets open in 6 hours 52 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.20-0.02 (-0.24%)
At close: 04:00PM EDT
8.28 +0.08 (+0.98%)
After hours: 07:53PM EDT
In the money
Show:ListStraddle
Strike:11.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000110002022-09-27 3:25PM EDT2022-09-300.020.010.020.00-7463,436168.75%
PTON221007C000110002022-09-27 3:58PM EDT2022-10-070.070.070.080.00-74583128.13%
PTON221014C000110002022-09-27 2:18PM EDT2022-10-140.160.150.16-0.01-5.88%16129119.53%
PTON221021C000110002022-09-27 3:54PM EDT2022-10-210.270.250.270.00-1795,575119.53%
PTON221028C000110002022-09-27 2:26PM EDT2022-10-280.300.290.33-0.04-11.76%114203112.11%
PTON221104C000110002022-09-27 11:33AM EDT2022-11-040.470.420.58-0.02-4.08%126123.24%
PTON221118C000110002022-09-27 3:18PM EDT2022-11-180.680.660.70+0.03+4.62%18847121.68%
PTON221216C000110002022-09-27 10:10AM EDT2022-12-160.880.880.92+0.04+4.76%29559113.38%
PTON230120C000110002022-09-27 12:10PM EDT2023-01-201.121.091.14-0.04-3.45%11,883106.64%
PTON230317C000110002022-09-23 1:56PM EDT2023-03-171.671.521.630.00-375108.11%
PTON230421C000110002022-09-22 11:58AM EDT2023-04-212.081.771.830.00-6416107.67%
PTON230616C000110002022-09-26 2:40PM EDT2023-06-162.262.062.12+0.16+7.62%110105.96%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000110002022-09-27 2:25PM EDT2022-09-302.892.782.87+0.27+10.31%18301184.38%
PTON221007P000110002022-09-27 11:10AM EDT2022-10-072.582.812.93-0.04-1.53%165125.78%
PTON221014P000110002022-09-26 2:02PM EDT2022-10-142.992.892.990.00-21457116.02%
PTON221021P000110002022-09-27 3:36PM EDT2022-10-213.103.003.10+0.05+1.64%162,443117.97%
PTON221028P000110002022-09-23 12:09PM EDT2022-10-282.673.053.20-0.20-6.97%637114.26%
PTON221118P000110002022-09-27 9:56AM EDT2022-11-183.233.403.50-0.04-1.22%4261119.14%
PTON221216P000110002022-09-26 9:30AM EDT2022-12-163.233.603.700.00-251,005109.96%
PTON230120P000110002022-09-23 12:17PM EDT2023-01-203.653.753.850.00-12,655100.20%
PTON230317P000110002022-09-27 3:16PM EDT2023-03-174.194.154.25+0.86+25.83%1247100.29%
PTON230421P000110002022-09-15 1:54PM EDT2023-04-213.404.354.450.00-12799.51%