UK markets open in 5 hours 39 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:14.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000140002022-09-19 3:01PM EDT2022-09-300.030.000.010.00-8138237.50%
PTON221007C000140002022-09-26 9:47AM EDT2022-10-070.020.000.030.00-2211150.00%
PTON221014C000140002022-09-26 10:23AM EDT2022-10-140.040.030.05-0.02-33.33%1122134.38%
PTON221021C000140002022-09-27 2:20PM EDT2022-10-210.080.080.09-0.03-27.27%352,705131.25%
PTON221028C000140002022-09-27 12:38PM EDT2022-10-280.100.060.13-0.02-16.67%152118.36%
PTON221104C000140002022-09-27 12:55PM EDT2022-11-040.170.110.45-0.01-5.56%123140.63%
PTON221118C000140002022-09-27 10:56AM EDT2022-11-180.340.280.30+0.05+17.24%19886121.48%
PTON221216C000140002022-09-27 10:26AM EDT2022-12-160.480.420.46+0.02+4.35%156526111.91%
PTON230120C000140002022-09-26 12:59PM EDT2023-01-200.600.600.670.00-51,132106.64%
PTON230317C000140002022-09-26 3:51PM EDT2023-03-170.980.911.080.00-191105.57%
PTON230421C000140002022-09-23 1:51PM EDT2023-04-211.301.191.270.00-1198106.25%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000140002022-09-22 10:01AM EDT2022-09-305.145.755.900.00-115296.88%
PTON221007P000140002022-09-15 3:42PM EDT2022-10-073.645.755.900.00-430162.50%
PTON221014P000140002022-09-15 2:26PM EDT2022-10-143.575.705.950.00-23125.00%
PTON221021P000140002022-09-27 10:54AM EDT2022-10-215.515.805.95-0.06-1.08%143,353128.13%
PTON221118P000140002022-09-23 3:59PM EDT2022-11-185.776.006.150.00-615119.53%
PTON221216P000140002022-09-22 2:56PM EDT2022-12-165.756.056.200.00-18181101.37%
PTON230120P000140002022-09-22 1:22PM EDT2023-01-205.926.256.350.00-720097.66%
PTON230317P000140002022-09-21 2:05PM EDT2023-03-175.856.556.650.00-11096.09%
PTON230421P000140002022-09-20 10:44AM EDT2023-04-215.706.656.850.00-38594.24%