UK markets open in 6 hours 36 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
8.25 +0.05 (+0.61%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:12.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000120002022-09-27 11:31AM EDT2022-09-300.020.010.030.00-6966218.75%
PTON221007C000120002022-09-26 3:51PM EDT2022-10-070.050.030.05+0.01+25.00%171,535134.38%
PTON221014C000120002022-09-27 3:12PM EDT2022-10-140.090.080.10+0.02+28.57%790123.44%
PTON221021C000120002022-09-27 3:37PM EDT2022-10-210.160.160.180.00-1373,621122.66%
PTON221028C000120002022-09-23 1:24PM EDT2022-10-280.200.180.22-0.03-13.04%789113.28%
PTON221104C000120002022-09-27 9:47AM EDT2022-11-040.350.270.37+0.03+9.38%27119.14%
PTON221118C000120002022-09-27 2:49PM EDT2022-11-180.480.480.52-0.01-2.04%44895120.51%
PTON221216C000120002022-09-26 2:08PM EDT2022-12-160.870.680.72+0.17+24.29%74912112.21%
PTON230317C000120002022-09-23 12:04PM EDT2023-03-171.481.311.370.00-5760106.74%
PTON230421C000120002022-09-22 2:23PM EDT2023-04-211.771.541.620.00-9451107.08%
PTON230616C000120002022-09-27 10:28AM EDT2023-06-162.001.831.93+0.16+8.70%41,333105.76%
PTON250117C000120002022-09-27 1:45PM EDT2025-01-173.353.204.05-0.15-4.29%102795.51%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000120002022-09-27 9:30AM EDT2022-09-303.603.753.85-0.25-6.49%1167100.00%
PTON221007P000120002022-09-15 10:15AM EDT2022-10-071.773.753.950.00-630140.63%
PTON221014P000120002022-09-26 1:15PM EDT2022-10-143.963.853.950.00-19330126.56%
PTON221021P000120002022-09-27 3:31PM EDT2022-10-213.993.904.05+0.13+3.37%91,621123.83%
PTON221028P000120002022-09-27 3:40PM EDT2022-10-284.043.904.10+0.89+28.25%519113.28%
PTON221118P000120002022-09-27 10:52AM EDT2022-11-183.974.204.30+0.02+0.51%1513115.63%
PTON221216P000120002022-09-27 1:42PM EDT2022-12-164.504.404.50+0.25+5.88%62,072108.59%
PTON230317P000120002022-09-21 11:44AM EDT2023-03-174.224.905.050.00-102199.22%
PTON230421P000120002022-09-22 3:14PM EDT2023-04-214.855.105.200.00-221,50997.66%
PTON230616P000120002022-09-27 1:53PM EDT2023-06-165.405.355.45+0.75+16.13%23895.70%