UK markets close in 7 hours 58 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:5.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000050002022-09-22 3:31PM EDT2022-09-303.760.000.000.00--00.00%
PTON221021C000050002022-09-21 2:33PM EDT2022-10-214.550.000.000.00-5500.00%
PTON221118C000050002022-09-08 9:40AM EDT2022-11-184.080.000.000.00-100.00%
PTON221216C000050002022-09-20 12:24PM EDT2022-12-165.500.000.000.00-400.00%
PTON230120C000050002022-09-23 9:42AM EDT2023-01-204.200.000.000.00-100.00%
PTON230317C000050002022-09-22 12:27PM EDT2023-03-174.530.000.000.00-500.00%
PTON230421C000050002022-08-31 10:53AM EDT2023-04-215.950.000.000.00-100.00%
PTON230616C000050002022-09-20 9:37AM EDT2023-06-166.150.000.000.00-2000.00%
PTON240119C000050002022-09-23 10:06AM EDT2024-01-195.000.000.000.00-200.00%
PTON250117C000050002022-09-23 3:50PM EDT2025-01-176.120.000.000.00-200.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000050002022-09-07 12:37PM EDT2022-09-300.040.000.000.00--050.00%
PTON221007P000050002022-09-23 10:58AM EDT2022-10-070.030.000.000.00-5050.00%
PTON221014P000050002022-09-23 1:32PM EDT2022-10-140.060.000.000.00-24050.00%
PTON221021P000050002022-09-23 3:31PM EDT2022-10-210.080.000.000.00-277050.00%
PTON221028P000050002022-09-23 2:34PM EDT2022-10-280.110.000.000.00-5050.00%
PTON221104P000050002022-09-23 3:15PM EDT2022-11-040.270.000.000.00-9-50.00%
PTON221118P000050002022-09-23 3:09PM EDT2022-11-180.310.000.000.00-1025.00%
PTON221216P000050002022-09-23 3:50PM EDT2022-12-160.430.000.000.00-310025.00%
PTON230120P000050002022-09-23 3:57PM EDT2023-01-200.540.000.000.00-229025.00%
PTON230317P000050002022-09-19 3:49PM EDT2023-03-170.650.000.000.00-31025.00%
PTON230421P000050002022-09-13 10:53AM EDT2023-04-210.810.000.000.00-1025.00%
PTON230616P000050002022-09-23 12:28PM EDT2023-06-161.020.000.000.00-1012.50%
PTON240119P000050002022-09-23 2:47PM EDT2024-01-191.360.000.000.00-214012.50%