UK markets open in 5 hours 20 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:15.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000150002022-09-27 11:31AM EDT2022-09-300.020.000.04+0.01+100.00%10412315.63%
PTON221007C000150002022-09-27 9:49AM EDT2022-10-070.020.000.03-0.01-33.33%4223165.63%
PTON221014C000150002022-09-26 11:15AM EDT2022-10-140.020.020.040.00-4161140.63%
PTON221021C000150002022-09-27 3:15PM EDT2022-10-210.060.050.060.00-303,575132.03%
PTON221028C000150002022-09-26 2:27PM EDT2022-10-280.070.050.100.00-3154123.44%
PTON221118C000150002022-09-27 3:35PM EDT2022-11-180.230.220.24-0.01-4.17%19592123.05%
PTON221216C000150002022-09-27 2:16PM EDT2022-12-160.360.330.38-0.04-10.00%7662112.31%
PTON230120C000150002022-09-27 2:48PM EDT2023-01-200.510.500.54-0.01-1.92%184,655106.06%
PTON230317C000150002022-09-27 3:56PM EDT2023-03-170.830.810.89-0.07-7.78%270104.59%
PTON230421C000150002022-09-27 2:41PM EDT2023-04-211.061.041.10-0.44-29.33%20116105.08%
PTON230616C000150002022-09-27 12:01PM EDT2023-06-161.331.301.38-0.12-8.28%2850,165103.42%
PTON240119C000150002022-09-27 2:46PM EDT2024-01-191.791.681.850.00-317,19487.99%
PTON250117C000150002022-09-26 9:30AM EDT2025-01-173.052.542.920.00-157985.84%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000150002022-09-21 10:00AM EDT2022-09-305.516.756.900.00-30325.00%
PTON221007P000150002022-09-21 10:00AM EDT2022-10-075.526.756.950.00--0201.56%
PTON221014P000150002022-09-06 3:59PM EDT2022-10-146.366.756.950.00--2153.91%
PTON221021P000150002022-09-26 1:55PM EDT2022-10-216.876.756.950.00-1915129.69%
PTON221028P000150002022-09-13 10:28AM EDT2022-10-285.206.757.000.00-57123.44%
PTON221118P000150002022-09-27 10:11AM EDT2022-11-186.756.907.05+0.05+0.75%144114.84%
PTON221216P000150002022-09-22 10:52AM EDT2022-12-166.507.007.150.00-195104.30%
PTON230120P000150002022-09-27 2:10PM EDT2023-01-207.257.157.25+0.28+4.02%32,18697.27%
PTON230317P000150002022-09-27 2:10PM EDT2023-03-177.507.407.50+0.35+4.90%11394.24%
PTON230421P000150002022-09-21 9:52AM EDT2023-04-216.807.557.700.00-114394.14%
PTON230616P000150002022-09-12 12:41PM EDT2023-06-166.407.807.900.00-12492.48%
PTON240119P000150002022-09-27 2:27PM EDT2024-01-198.057.958.10+0.05+0.63%81,33873.34%
PTON250117P000150002022-09-15 1:32PM EDT2025-01-177.667.209.050.00--157.42%