UK markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.61-0.15 (-0.92%)
As of 12:53PM EST. Market open.
In the money
Show:ListStraddle
Strike:19.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210C000190002023-02-08 12:27PM EST2023-02-100.030.020.03-0.01-25.00%87895118.75%
PTON230217C000190002023-02-08 12:17PM EST2023-02-170.260.220.23+0.09+52.94%1251,683110.16%
PTON230224C000190002023-02-08 12:09PM EST2023-02-240.250.280.33-0.08-24.24%5813493.55%
PTON230303C000190002023-02-07 1:00PM EST2023-03-030.470.380.420.00-116187.11%
PTON230310C000190002023-02-03 9:49AM EST2023-03-100.950.470.560.00-1484.77%
PTON230317C000190002023-02-08 11:18AM EST2023-03-170.470.590.63-0.06-11.32%284,46482.42%
PTON230421C000190002023-02-08 10:15AM EST2023-04-210.981.031.07-0.08-7.55%31,86277.30%
PTON230616C000190002023-02-03 3:38PM EST2023-06-162.151.831.900.00-272881.01%
PTON230721C000190002023-02-07 9:30AM EST2023-07-212.142.122.200.00-103479.00%
PTON230915C000190002023-02-03 2:55PM EST2023-09-152.552.602.69-0.45-15.00%119378.25%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210P000190002023-02-06 11:53AM EST2023-02-103.723.353.450.00-254109.38%
PTON230217P000190002023-02-06 10:17AM EST2023-02-173.753.553.650.00-7102108.59%
PTON230224P000190002023-02-03 9:30AM EST2023-02-243.153.603.700.00-121289.06%
PTON230317P000190002023-02-07 11:03AM EST2023-03-173.703.853.950.00-115276.56%
PTON230421P000190002023-02-07 11:28AM EST2023-04-214.154.254.300.00-525571.00%
PTON230616P000190002023-02-06 9:35AM EST2023-06-164.584.905.000.00-202272.75%
PTON230721P000190002023-02-06 3:27PM EST2023-07-215.055.155.250.00-115170.65%
PTON230915P000190002023-02-08 10:15AM EST2023-09-155.555.455.60+0.55+11.00%161967.82%