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:8.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000080002022-09-23 3:58PM EDT2022-09-300.780.000.000.00-4200.00%
PTON221007C000080002022-09-23 2:21PM EDT2022-10-070.900.000.000.00-100.00%
PTON221014C000080002022-09-22 12:41PM EDT2022-10-141.240.000.000.00-800.00%
PTON221021C000080002022-09-23 3:51PM EDT2022-10-211.340.000.000.00-22200.00%
PTON221028C000080002022-09-23 10:11AM EDT2022-10-281.220.000.000.00-200.00%
PTON221104C000080002022-09-23 12:38PM EDT2022-11-041.610.000.000.00-1000.00%
PTON221118C000080002022-09-23 3:08PM EDT2022-11-181.810.000.000.00-3700.00%
PTON221216C000080002022-09-23 10:35AM EDT2022-12-162.050.000.000.00-200.00%
PTON230317C000080002022-09-23 10:00AM EDT2023-03-172.680.000.000.00-400.00%
PTON230421C000080002022-09-23 10:56AM EDT2023-04-213.050.000.000.00-4000.00%
PTON230616C000080002022-09-23 9:56AM EDT2023-06-163.100.000.000.00-3000.00%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000080002022-09-23 3:58PM EDT2022-09-300.260.000.000.00-2,698012.50%
PTON221007P000080002022-09-23 3:44PM EDT2022-10-070.450.000.000.00-286012.50%
PTON221014P000080002022-09-23 1:47PM EDT2022-10-140.680.000.000.00-62706.25%
PTON221021P000080002022-09-23 3:08PM EDT2022-10-210.810.000.000.00-14206.25%
PTON221028P000080002022-09-23 2:00PM EDT2022-10-280.900.000.000.00-20506.25%
PTON221118P000080002022-09-23 3:50PM EDT2022-11-181.300.000.000.00-25706.25%
PTON221216P000080002022-09-23 3:58PM EDT2022-12-161.530.000.000.00-9403.13%
PTON230317P000080002022-09-23 12:09PM EDT2023-03-172.110.000.000.00-203.13%
PTON230421P000080002022-09-21 3:59PM EDT2023-04-212.100.000.000.00-103.13%
PTON230616P000080002022-09-23 10:53AM EDT2023-06-162.470.000.000.00-503.13%
PTON250117P000080002022-09-22 12:10PM EDT2025-01-172.900.000.000.00--01.56%