UK markets close in 3 hours 41 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:9.00
Callsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210C000090002023-02-06 11:15AM EST2023-02-106.380.000.000.00-25620.00%
PTON230217C000090002023-02-06 9:30AM EST2023-02-177.300.000.000.00-246780.00%
PTON230224C000090002023-02-06 11:29AM EST2023-02-246.470.000.000.00-15540.00%
PTON230303C000090002023-01-19 1:25PM EST2023-03-032.100.000.000.00--100.00%
PTON230317C000090002023-02-06 9:52AM EST2023-03-176.800.000.000.00-13330.00%
PTON230421C000090002023-02-06 10:13AM EST2023-04-216.830.000.000.00-4168200.00%
PTON230616C000090002023-02-02 3:03PM EST2023-06-167.880.000.000.00-23390.00%
PTON230721C000090002023-02-06 10:31AM EST2023-07-217.150.000.000.00-3380.00%
PTON230915C000090002023-02-01 11:31AM EST2023-09-157.600.000.000.00-52500.00%
Putsfor10 February 2023
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230210P000090002023-02-06 2:11PM EST2023-02-100.010.000.000.00-176550.00%
PTON230217P000090002023-02-06 10:32AM EST2023-02-170.020.000.000.00-42,88250.00%
PTON230224P000090002023-02-03 10:46AM EST2023-02-240.030.000.000.00-112950.00%
PTON230303P000090002023-02-06 11:24AM EST2023-03-030.060.000.000.00-13050.00%
PTON230310P000090002023-02-01 3:06PM EST2023-03-100.090.000.000.00-24650.00%
PTON230317P000090002023-02-06 3:19PM EST2023-03-170.080.000.000.00-374,67350.00%
PTON230421P000090002023-02-06 3:50PM EST2023-04-210.170.000.000.00-12,49325.00%
PTON230616P000090002023-02-03 11:44AM EST2023-06-160.370.000.000.00-561,37925.00%
PTON230721P000090002023-02-03 12:35PM EST2023-07-210.550.000.000.00-23049825.00%
PTON230915P000090002023-02-03 3:18PM EST2023-09-150.750.000.000.00-32012.50%