UK markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.28-0.70 (-4.12%)
At close: 04:00PM EST
16.34 +0.06 (+0.37%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Strike:11.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210C000110002023-02-03 3:34PM EST2023-02-105.185.155.40-0.48-8.48%49227196.09%
PTON230217C000110002023-02-03 2:53PM EST2023-02-175.345.205.40-0.08-1.48%31,84998.44%
PTON230224C000110002023-02-03 1:02PM EST2023-02-245.815.255.45-0.09-1.53%7118100.39%
PTON230303C000110002023-02-02 11:19AM EST2023-03-035.705.355.500.00-4096102.73%
PTON230317C000110002023-02-03 12:38PM EST2023-03-176.455.455.60+0.88+15.80%389596.48%
PTON230421C000110002023-02-03 2:18PM EST2023-04-215.855.655.90-0.85-12.69%121,44189.55%
PTON230616C000110002023-02-01 2:05PM EST2023-06-165.676.206.400.00-1492691.60%
PTON230721C000110002023-02-03 2:19PM EST2023-07-216.556.456.65-0.60-8.39%113590.53%
PTON230915C000110002023-02-03 1:13PM EST2023-09-157.336.757.00+4.40+150.17%24688.23%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210P000110002023-02-03 3:56PM EST2023-02-100.010.010.030.00-1421,465139.06%
PTON230217P000110002023-02-03 3:59PM EST2023-02-170.060.050.06+0.01+20.00%4382,844117.19%
PTON230224P000110002023-02-03 3:58PM EST2023-02-240.070.070.080.00-619264101.95%
PTON230303P000110002023-02-03 3:53PM EST2023-03-030.110.110.14+0.01+10.00%290598.83%
PTON230317P000110002023-02-03 3:45PM EST2023-03-170.190.190.22+0.01+5.56%1392,31891.80%
PTON230421P000110002023-02-03 3:31PM EST2023-04-210.440.390.44+0.10+29.41%633,87484.18%
PTON230616P000110002023-02-03 3:52PM EST2023-06-160.830.800.85+0.08+10.67%1332,18383.40%
PTON230721P000110002023-02-03 3:58PM EST2023-07-211.041.011.06+0.14+15.56%17026482.13%
PTON230915P000110002023-02-03 9:37AM EST2023-09-151.201.221.31-0.02-1.64%119078.32%