UK markets close in 8 hours 16 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:13.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000130002022-09-23 12:53PM EDT2022-09-300.030.000.000.00-9050.00%
PTON221007C000130002022-09-23 9:53AM EDT2022-10-070.020.000.000.00-1050.00%
PTON221014C000130002022-09-23 11:16AM EDT2022-10-140.070.000.000.00-8050.00%
PTON221021C000130002022-09-23 3:49PM EDT2022-10-210.140.000.000.00-159050.00%
PTON221028C000130002022-09-23 1:24PM EDT2022-10-280.160.000.000.00-7025.00%
PTON221104C000130002022-09-23 10:54AM EDT2022-11-040.260.000.000.00-5025.00%
PTON221118C000130002022-09-23 3:44PM EDT2022-11-180.460.000.000.00-45025.00%
PTON221216C000130002022-09-23 3:01PM EDT2022-12-160.630.000.000.00-7025.00%
PTON230317C000130002022-09-22 12:33PM EDT2023-03-171.290.000.000.00-7012.50%
PTON230421C000130002022-09-22 2:23PM EDT2023-04-211.550.000.000.00-16012.50%
PTON230616C000130002022-09-21 2:06PM EDT2023-06-162.150.000.000.00--012.50%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000130002022-09-23 1:24PM EDT2022-09-304.550.000.000.00-300.00%
PTON221007P000130002022-09-22 2:02PM EDT2022-10-074.250.000.000.00-200.00%
PTON221014P000130002022-09-21 10:53AM EDT2022-10-143.600.000.000.00-39800.00%
PTON221021P000130002022-09-23 3:01PM EDT2022-10-214.680.000.000.00-500.00%
PTON221028P000130002022-09-09 2:51PM EDT2022-10-283.270.000.000.00-400.00%
PTON221118P000130002022-09-23 11:13AM EDT2022-11-184.750.000.000.00-1500.00%
PTON221216P000130002022-09-23 1:05PM EDT2022-12-165.040.000.000.00-1000.00%
PTON230317P000130002022-09-13 10:40AM EDT2023-03-174.950.000.000.00-200.00%
PTON230421P000130002022-09-21 2:34PM EDT2023-04-215.200.000.000.00-5500.00%