UK markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2100-0.2500 (-5.61%)
At close: 04:00PM EDT
4.2250 +0.01 (+0.36%)
After hours: 06:14PM EDT
In the money
Show:ListStraddle
Strike:3.50
Callsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240510C000035002024-05-10 3:57PM EDT2024-05-100.740.660.78-0.21-22.11%6953,746218.75%
PTON240517C000035002024-05-10 3:30PM EDT2024-05-170.720.650.89-0.20-21.74%170743125.00%
PTON240524C000035002024-05-10 3:15PM EDT2024-05-240.760.680.99-0.25-24.75%13354121.88%
PTON240531C000035002024-05-09 3:48PM EDT2024-05-310.800.630.86-0.20-20.00%1041064.06%
PTON240607C000035002024-05-10 3:59PM EDT2024-06-070.850.340.90-0.16-15.84%6694107.03%
PTON240614C000035002024-05-10 9:58AM EDT2024-06-140.980.650.94-0.05-4.85%529567.19%
PTON240628C000035002024-05-10 12:49PM EDT2024-06-280.920.761.04-0.16-14.81%305581.25%
Putsfor10 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240510P000035002024-05-10 12:38PM EDT2024-05-100.010.000.010.00-10011,867187.50%
PTON240517P000035002024-05-10 3:53PM EDT2024-05-170.030.020.030.00-642,09896.88%
PTON240524P000035002024-05-10 3:03PM EDT2024-05-240.060.040.060.00-681,22385.94%
PTON240531P000035002024-05-10 3:55PM EDT2024-05-310.090.070.110.00-7631,17588.28%
PTON240607P000035002024-05-10 2:48PM EDT2024-06-070.120.100.14+0.01+9.09%1625686.33%
PTON240614P000035002024-05-10 9:58AM EDT2024-06-140.170.140.19+0.01+6.25%335689.45%