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:9.00
Callsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930C000090002022-09-23 3:59PM EDT2022-09-300.300.000.000.00-681012.50%
PTON221007C000090002022-09-23 3:50PM EDT2022-10-070.530.000.000.00-32012.50%
PTON221014C000090002022-09-23 2:48PM EDT2022-10-140.630.000.000.00-1106.25%
PTON221021C000090002022-09-23 3:59PM EDT2022-10-210.870.000.000.00-9,77506.25%
PTON221028C000090002022-09-23 3:36PM EDT2022-10-281.010.000.000.00-3606.25%
PTON221118C000090002022-09-23 3:58PM EDT2022-11-181.460.000.000.00-13906.25%
PTON221216C000090002022-09-23 3:43PM EDT2022-12-161.700.000.000.00-2203.13%
PTON230120C000090002022-09-23 3:15PM EDT2023-01-201.920.000.000.00-3303.13%
PTON230317C000090002022-09-21 2:06PM EDT2023-03-172.850.000.000.00-203.13%
PTON230421C000090002022-09-20 1:42PM EDT2023-04-213.550.000.000.00-403.13%
Putsfor30 September 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON220930P000090002022-09-23 3:57PM EDT2022-09-300.780.000.000.00-29700.00%
PTON221007P000090002022-09-23 2:34PM EDT2022-10-071.060.000.000.00-3200.00%
PTON221014P000090002022-09-23 12:29PM EDT2022-10-141.200.000.000.00-2300.00%
PTON221021P000090002022-09-23 3:56PM EDT2022-10-211.340.000.000.00-34500.00%
PTON221028P000090002022-09-23 10:40AM EDT2022-10-281.410.000.000.00-4000.00%
PTON221118P000090002022-09-23 2:04PM EDT2022-11-181.880.000.000.00-16900.00%
PTON221216P000090002022-09-23 12:15PM EDT2022-12-162.100.000.000.00-5300.00%
PTON230120P000090002022-09-23 3:16PM EDT2023-01-202.320.000.000.00-400.00%
PTON230317P000090002022-09-23 12:23PM EDT2023-03-172.700.000.000.00-1200.00%
PTON230421P000090002022-09-23 3:06PM EDT2023-04-212.950.000.000.00-100.00%
PTON230616P000090002022-09-20 12:43PM EDT2023-06-162.610.000.000.00--00.00%