UK markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.51-1.06 (-8.43%)
At close: 04:00PM EST
11.51 0.00 (0.00%)
After hours: 04:54PM EST
In the money
Show:ListStraddle
Strike:20.00
Callsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221209C000200002022-12-02 3:36PM EST2022-12-090.010.000.030.00-23462.50%
PTON221216C000200002022-12-08 10:13AM EST2022-12-160.070.010.020.00-2587165.63%
PTON221223C000200002022-12-07 12:10PM EST2022-12-230.040.000.050.00-200287129.69%
PTON230120C000200002022-12-09 10:50AM EST2023-01-200.100.080.09-0.04-28.57%223,74093.75%
PTON230317C000200002022-12-08 3:20PM EST2023-03-170.670.430.470.00-421,07392.58%
PTON230421C000200002022-12-09 3:55PM EST2023-04-210.670.640.69-0.26-27.96%458490.43%
PTON230616C000200002022-12-06 1:26PM EST2023-06-161.241.011.070.00-522,29189.75%
PTON230721C000200002022-12-09 9:30AM EST2023-07-211.391.071.14+0.03+2.21%1084.47%
PTON230915C000200002022-12-08 12:09PM EST2023-09-151.771.321.470.00-2,5582,60583.55%
PTON240119C000200002022-12-09 3:56PM EST2024-01-191.921.822.01-0.46-19.33%2410,15580.66%
PTON250117C000200002022-12-09 3:49PM EST2025-01-173.002.673.50-0.58-16.20%590576.25%
Putsfor9 December 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON221216P000200002022-12-06 10:24AM EST2022-12-167.858.458.700.00-22217.19%
PTON230120P000200002022-12-09 10:53AM EST2023-01-208.158.458.65+0.51+6.68%12,99987.89%
PTON230317P000200002022-12-08 1:37PM EST2023-03-178.008.758.850.00-6012383.20%
PTON230421P000200002022-11-29 10:17AM EST2023-04-219.508.909.000.00-519780.18%
PTON230616P000200002022-12-02 10:18AM EST2023-06-168.259.159.250.00-2816777.73%
PTON230721P000200002022-11-29 10:17AM EST2023-07-219.729.159.300.00--572.31%
PTON240119P000200002022-12-08 9:30AM EST2024-01-199.539.609.850.00-201,56365.87%
PTON250117P000200002022-12-08 10:19AM EST2025-01-179.859.9010.700.00-25657.06%