UK markets close in 7 hours 57 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:7.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000070002022-09-23 3:16PM EDT2022-09-301.580.000.000.00-1500.00%
PTON221007C000070002022-09-06 12:26PM EDT2022-10-072.310.000.000.00--00.00%
PTON221021C000070002022-09-23 3:43PM EDT2022-10-211.980.000.000.00-1100.00%
PTON221028C000070002022-09-22 1:29PM EDT2022-10-282.110.000.000.00--00.00%
PTON221118C000070002022-09-22 9:58AM EDT2022-11-182.620.000.000.00-200.00%
PTON221216C000070002022-09-14 3:52PM EDT2022-12-164.050.000.000.00-200.00%
PTON230317C000070002022-08-25 11:14AM EDT2023-03-175.303.203.350.00-36118.36%
PTON230421C000070002022-09-20 2:08PM EDT2023-04-214.450.000.000.00-200.00%
PTON250117C000070002022-09-22 11:52AM EDT2025-01-175.800.000.000.00--00.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000070002022-09-23 3:45PM EDT2022-09-300.070.000.000.00-478050.00%
PTON221007P000070002022-09-23 3:27PM EDT2022-10-070.190.000.000.00-57025.00%
PTON221014P000070002022-09-22 3:24PM EDT2022-10-140.230.000.000.00-2025.00%
PTON221021P000070002022-09-23 3:36PM EDT2022-10-210.420.000.000.00-269025.00%
PTON221028P000070002022-09-23 2:00PM EDT2022-10-280.510.000.000.00-5025.00%
PTON221118P000070002022-09-23 3:55PM EDT2022-11-180.880.000.000.00-37012.50%
PTON221216P000070002022-09-23 2:14PM EDT2022-12-161.100.000.000.00-24012.50%
PTON230317P000070002022-09-23 10:06AM EDT2023-03-171.600.000.000.00-106.25%
PTON230421P000070002022-09-16 10:53AM EDT2023-04-211.490.000.000.00-18006.25%
PTON230616P000070002022-09-23 12:28PM EDT2023-06-161.930.000.000.00-106.25%