UK markets open in 1 hour 21 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:17.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000170002022-09-15 10:14AM EDT2022-09-300.040.000.000.00-25050.00%
PTON221007C000170002022-09-12 10:59AM EDT2022-10-070.050.000.000.00-1050.00%
PTON221014C000170002022-09-09 2:55PM EDT2022-10-140.070.000.000.00-1050.00%
PTON221021C000170002022-09-23 2:40PM EDT2022-10-210.030.000.000.00-1050.00%
PTON221028C000170002022-09-20 12:07PM EDT2022-10-280.090.000.000.00-2050.00%
PTON221118C000170002022-09-22 2:53PM EDT2022-11-180.140.000.000.00-153050.00%
PTON221216C000170002022-09-22 3:59PM EDT2022-12-160.250.000.000.00-4025.00%
PTON230317C000170002022-09-21 2:06PM EDT2023-03-170.900.000.000.00-4025.00%
PTON230421C000170002022-09-23 11:45AM EDT2023-04-210.960.000.000.00-23025.00%
PTON230616C000170002022-09-21 1:23PM EDT2023-06-161.470.000.000.00-2025.00%
PTON250117C000170002022-09-22 3:33PM EDT2025-01-172.560.000.000.00--012.50%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000170002022-08-25 10:15AM EDT2022-09-306.178.408.600.00-63250.00%
PTON221021P000170002022-09-23 2:14PM EDT2022-10-218.650.000.000.00-100.00%
PTON221118P000170002022-09-06 11:54AM EDT2022-11-188.200.000.000.00-100.00%
PTON221216P000170002022-09-15 2:09PM EDT2022-12-166.940.000.000.00-100.00%
PTON230317P000170002022-08-24 10:19AM EDT2023-03-176.858.758.950.00-263482.62%
PTON230421P000170002022-09-19 1:04PM EDT2023-04-218.200.000.000.00-300.00%
PTON230616P000170002022-09-19 1:33PM EDT2023-06-168.400.000.000.00-800.00%