UK markets close in 3 hours 45 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.79-0.49 (-3.01%)
At close: 04:00PM EST
15.81 +0.02 (+0.13%)
Pre-market: 07:36AM EST
In the money
Show:ListStraddle
Strike:5.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230217C000050002023-02-06 9:52AM EST2023-02-1710.700.000.000.00-290.00%
PTON230317C000050002023-02-06 11:16AM EST2023-03-1710.450.000.000.00-2490.00%
PTON230421C000050002023-02-06 12:28PM EST2023-04-2110.400.000.000.00-2140.00%
PTON230616C000050002023-02-02 2:49PM EST2023-06-1611.750.000.000.00-1640.00%
PTON230721C000050002023-02-01 10:36AM EST2023-07-2110.550.000.000.00-230.00%
PTON230915C000050002023-02-03 12:55PM EST2023-09-1512.100.000.000.00-3190.00%
PTON240119C000050002023-02-06 3:06PM EST2024-01-1911.250.000.000.00-133950.00%
PTON250117C000050002023-02-03 11:55AM EST2025-01-1713.850.000.000.00-382420.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210P000050002023-01-31 9:43AM EST2023-02-100.010.000.000.00-113250.00%
PTON230217P000050002023-01-25 1:54PM EST2023-02-170.040.000.000.00-138450.00%
PTON230224P000050002023-02-06 1:21PM EST2023-02-240.010.000.000.00-51450.00%
PTON230317P000050002023-02-03 1:19PM EST2023-03-170.020.000.000.00-589550.00%
PTON230421P000050002023-02-01 10:01AM EST2023-04-210.050.000.000.00-601,37950.00%
PTON230616P000050002023-02-06 10:33AM EST2023-06-160.110.000.000.00-31,30950.00%
PTON230721P000050002023-02-01 11:05AM EST2023-07-210.180.000.000.00-1633050.00%
PTON230915P000050002023-02-02 12:51PM EST2023-09-150.200.000.000.00-3524025.00%
PTON231215P000050002023-02-06 12:44PM EST2023-12-150.340.000.000.00-108225.00%
PTON240119P000050002023-02-06 11:56AM EST2024-01-190.400.000.000.00-16310,99225.00%
PTON250117P000050002023-02-01 12:50PM EST2025-01-170.730.000.000.00-2919125.00%