UK markets close in 3 hours 11 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.79-0.49 (-3.01%)
At close: 04:00PM EST
15.89 +0.10 (+0.62%)
Pre-market: 08:18AM EST
In the money
Show:ListStraddle
Strike:16.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210C000160002023-02-06 3:58PM EST2023-02-100.540.000.000.00-7808206.25%
PTON230217C000160002023-02-06 3:58PM EST2023-02-170.890.000.000.00-4071,2023.13%
PTON230224C000160002023-02-06 1:01PM EST2023-02-240.950.000.000.00-144541.56%
PTON230303C000160002023-02-06 2:10PM EST2023-03-031.270.000.000.00-81241.56%
PTON230310C000160002023-02-06 10:11AM EST2023-03-101.350.000.000.00-1401.56%
PTON230317C000160002023-02-06 3:41PM EST2023-03-171.650.000.000.00-4862,3421.56%
PTON230324C000160002023-02-06 3:43PM EST2023-03-241.750.000.000.00-37391.56%
PTON230421C000160002023-02-06 3:54PM EST2023-04-212.160.000.000.00-2062,1980.78%
PTON230616C000160002023-02-06 3:48PM EST2023-06-162.990.000.000.00-4781,0630.78%
PTON230721C000160002023-02-06 10:47AM EST2023-07-212.990.000.000.00-32600.78%
PTON230915C000160002023-02-06 3:59PM EST2023-09-153.840.000.000.00-421,8570.78%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210P000160002023-02-06 3:58PM EST2023-02-100.730.000.000.00-3,0991,7890.00%
PTON230217P000160002023-02-06 3:56PM EST2023-02-171.060.000.000.00-2015400.00%
PTON230224P000160002023-02-06 3:42PM EST2023-02-241.160.000.000.00-602310.00%
PTON230303P000160002023-02-06 12:23PM EST2023-03-031.700.000.000.00-30770.00%
PTON230310P000160002023-02-06 3:49PM EST2023-03-101.590.000.000.00-41610.00%
PTON230317P000160002023-02-06 3:58PM EST2023-03-171.690.000.000.00-6861,1700.00%
PTON230324P000160002023-02-06 10:42AM EST2023-03-242.100.000.000.00-8180.00%
PTON230421P000160002023-02-06 3:36PM EST2023-04-212.150.000.000.00-5601,0160.00%
PTON230616P000160002023-02-06 2:48PM EST2023-06-162.980.000.000.00-194380.00%
PTON230721P000160002023-02-03 2:57PM EST2023-07-213.050.000.000.00-1782740.00%
PTON230915P000160002023-02-06 3:49PM EST2023-09-153.550.000.000.00-54100.00%