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:6.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000060002022-09-23 2:47PM EDT2022-09-302.460.000.000.00-400.00%
PTON221021C000060002022-09-15 10:48AM EDT2022-10-214.800.000.000.00-100.00%
PTON221118C000060002022-09-23 1:28PM EDT2022-11-183.050.000.000.00-100.00%
PTON221216C000060002022-08-25 9:48AM EDT2022-12-165.803.203.350.00-210130.08%
PTON230120C000060002022-09-23 12:27PM EDT2023-01-203.420.000.000.00-200.00%
PTON230317C000060002022-09-22 2:46PM EDT2023-03-173.870.000.000.00-100.00%
PTON230421C000060002022-08-30 11:55AM EDT2023-04-215.400.000.000.00-300.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000060002022-09-23 2:57PM EDT2022-09-300.030.000.000.00-43050.00%
PTON221007P000060002022-09-23 2:57PM EDT2022-10-070.070.000.000.00-9050.00%
PTON221014P000060002022-09-23 2:42PM EDT2022-10-140.130.000.000.00-2050.00%
PTON221021P000060002022-09-23 3:36PM EDT2022-10-210.180.000.000.00-124025.00%
PTON221028P000060002022-09-23 3:10PM EDT2022-10-280.280.000.000.00-6025.00%
PTON221104P000060002022-09-23 10:21AM EDT2022-11-040.360.000.000.00-5025.00%
PTON221118P000060002022-09-23 3:55PM EDT2022-11-180.530.000.000.00-28025.00%
PTON221216P000060002022-09-23 11:08AM EDT2022-12-160.650.000.000.00-1025.00%
PTON230120P000060002022-09-23 2:44PM EDT2023-01-200.860.000.000.00-213012.50%
PTON230317P000060002022-09-22 1:23PM EDT2023-03-171.130.000.000.00-1012.50%
PTON230421P000060002022-09-14 3:50PM EDT2023-04-211.060.000.000.00-1012.50%
PTON230616P000060002022-09-22 2:23PM EDT2023-06-161.390.000.000.00--012.50%