UK markets open in 3 hours 9 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.18-0.27 (-2.86%)
At close: 04:00PM EDT
9.25 +0.07 (+0.76%)
After hours: 07:58PM EDT
In the money
Show:ListStraddle
Strike:20.00
Callsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220701C000200002022-06-24 3:24PM EDT2022-07-010.020.000.020.00-82,373612.50%
PTON220708C000200002022-06-24 3:39PM EDT2022-07-080.030.000.030.00-1155225.00%
PTON220715C000200002022-06-30 12:23PM EDT2022-07-150.030.020.03+0.01+50.00%45,496176.56%
PTON220722C000200002022-06-28 2:47PM EDT2022-07-220.030.020.030.00-516145.31%
PTON220729C000200002022-06-24 9:45AM EDT2022-07-290.090.000.090.00-234138.28%
PTON220805C000200002022-06-28 10:27AM EDT2022-08-050.060.000.110.00-6030128.13%
PTON220819C000200002022-06-29 3:23PM EDT2022-08-190.070.080.090.00-7173117.58%
PTON220916C000200002022-06-30 11:24AM EDT2022-09-160.200.190.21+0.02+11.11%413,671112.11%
PTON221021C000200002022-06-30 10:06AM EDT2022-10-210.270.250.32-0.06-18.18%2005,296101.37%
PTON230120C000200002022-06-30 12:39PM EDT2023-01-200.700.680.73-0.10-12.50%123,44198.14%
PTON240119C000200002022-06-30 3:43PM EDT2024-01-192.082.012.15-0.11-5.02%797,62791.50%
Putsfor1 July 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220701P000200002022-06-29 2:20PM EDT2022-07-0110.7310.6010.950.00-14903.13%
PTON220708P000200002022-06-22 1:02PM EDT2022-07-0810.0610.7010.900.00-13290.63%
PTON220715P000200002022-06-30 10:44AM EDT2022-07-1511.1010.8010.95+0.50+4.72%51,581199.22%
PTON220722P000200002022-06-22 10:31AM EDT2022-07-229.8510.6011.000.00-23206.25%
PTON220729P000200002022-06-21 12:48PM EDT2022-07-2910.0510.7011.050.00-27142.97%
PTON220819P000200002022-06-29 11:39AM EDT2022-08-1910.7510.8010.950.00-8425109.38%
PTON220916P000200002022-06-30 11:56AM EDT2022-09-1611.0010.9011.05+0.17+1.57%12652106.06%
PTON221021P000200002022-06-30 12:39PM EDT2022-10-2111.0210.9011.10+0.64+6.17%13,19891.02%
PTON230120P000200002022-06-30 11:01AM EDT2023-01-2011.3211.2511.40+0.07+0.62%98,84088.38%
PTON240119P000200002022-06-23 12:14PM EDT2024-01-1912.4012.1512.30+0.75+6.44%21,46376.37%