UK markets close in 3 hours 43 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:6.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210C000060002023-02-06 3:03PM EST2023-02-109.750.000.000.00-14180.00%
PTON230217C000060002023-02-03 9:52AM EST2023-02-1710.900.000.000.00-23910.00%
PTON230224C000060002023-02-02 9:43AM EST2023-02-2410.000.000.000.00--10.00%
PTON230317C000060002023-01-27 1:34PM EST2023-03-177.050.000.000.00-4470.00%
PTON230421C000060002023-01-27 3:52PM EST2023-04-216.950.000.000.00-2310.00%
PTON230616C000060002023-02-01 2:58PM EST2023-06-1610.300.000.000.00-81370.00%
PTON230721C000060002023-02-03 12:55PM EST2023-07-2111.100.000.000.00-3110.00%
PTON230915C000060002023-02-01 12:43PM EST2023-09-159.900.000.000.00-850.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210P000060002023-01-31 9:30AM EST2023-02-100.030.000.000.00-1012050.00%
PTON230217P000060002023-02-02 2:38PM EST2023-02-170.020.000.000.00-541350.00%
PTON230224P000060002023-02-03 9:55AM EST2023-02-240.030.000.000.00-5350.00%
PTON230303P000060002023-01-19 12:56PM EST2023-03-030.190.000.000.00--2350.00%
PTON230317P000060002023-02-06 12:44PM EST2023-03-170.020.000.000.00-780050.00%
PTON230421P000060002023-02-02 11:56AM EST2023-04-210.040.000.000.00-455250.00%
PTON230616P000060002023-02-06 2:28PM EST2023-06-160.150.000.000.00-24,51350.00%
PTON230721P000060002023-02-01 11:05AM EST2023-07-210.280.000.000.00-31,87825.00%
PTON230915P000060002023-02-01 12:57PM EST2023-09-150.350.000.000.00-215625.00%