Advertisement
Advertisement
U.S. markets open in 7 hours 39 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.39-2.02 (-4.35%)
At close: 04:00PM EST
44.00 -0.39 (-0.88%)
After hours: 07:59PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON211203C000200002021-11-26 12:28PM EST20.0026.350.000.000.00-400.00%
PTON211203C000250002021-11-26 12:12PM EST25.0021.150.000.000.00-200.00%
PTON211203C000300002021-11-26 12:35PM EST30.0016.450.000.000.00-200.00%
PTON211203C000350002021-11-26 12:59PM EST35.0011.410.000.000.00-100.00%
PTON211203C000370002021-11-29 10:38AM EST37.006.600.000.000.00-200.00%
PTON211203C000380002021-11-29 12:56PM EST38.005.640.000.000.00-200.00%
PTON211203C000390002021-11-29 12:03PM EST39.004.200.000.000.00-500.00%
PTON211203C000400002021-11-29 3:23PM EST40.005.000.000.000.00-2400.00%
PTON211203C000410002021-11-29 2:42PM EST41.003.750.000.000.00-1,33900.00%
PTON211203C000420002021-11-29 3:49PM EST42.003.200.000.000.00-13300.00%
PTON211203C000430002021-11-29 3:51PM EST43.002.450.000.000.00-1,18300.00%
PTON211203C000440002021-11-29 3:57PM EST44.001.720.000.000.00-2,17000.00%
PTON211203C000450002021-11-29 3:59PM EST45.001.210.000.000.00-4,94403.13%
PTON211203C000460002021-11-29 3:57PM EST46.000.850.000.000.00-2,653012.50%
PTON211203C000470002021-11-29 3:59PM EST47.000.570.000.000.00-2,167012.50%
PTON211203C000480002021-11-29 3:58PM EST48.000.390.000.000.00-2,193025.00%
PTON211203C000490002021-11-29 3:59PM EST49.000.270.000.000.00-1,819025.00%
PTON211203C000500002021-11-29 3:59PM EST50.000.180.000.000.00-6,454025.00%
PTON211203C000505002021-11-29 3:51PM EST50.500.150.000.000.00-318025.00%
PTON211203C000510002021-11-29 3:50PM EST51.000.130.000.000.00-537025.00%
PTON211203C000515002021-11-29 3:50PM EST51.500.120.000.000.00-324025.00%
PTON211203C000520002021-11-29 3:44PM EST52.000.090.000.000.00-1,505050.00%
PTON211203C000525002021-11-29 3:11PM EST52.500.070.000.000.00-48050.00%
PTON211203C000530002021-11-29 3:55PM EST53.000.070.000.000.00-156050.00%
PTON211203C000535002021-11-29 2:25PM EST53.500.050.000.000.00-76050.00%
PTON211203C000540002021-11-29 3:13PM EST54.000.060.000.000.00-198050.00%
PTON211203C000545002021-11-29 1:31PM EST54.500.040.000.000.00-3050.00%
PTON211203C000550002021-11-29 3:56PM EST55.000.050.000.000.00-1,067050.00%
PTON211203C000560002021-11-29 1:14PM EST56.000.030.000.000.00-15050.00%
PTON211203C000570002021-11-29 3:56PM EST57.000.040.000.000.00-54050.00%
PTON211203C000580002021-11-29 1:10PM EST58.000.030.000.000.00-93050.00%
PTON211203C000590002021-11-29 10:29AM EST59.000.020.000.000.00-1050.00%
PTON211203C000600002021-11-29 3:57PM EST60.000.020.000.000.00-588050.00%
PTON211203C000610002021-11-29 3:07PM EST61.000.020.000.000.00-44050.00%
PTON211203C000620002021-11-29 3:44PM EST62.000.020.000.000.00-68050.00%
PTON211203C000630002021-11-29 3:40PM EST63.000.020.000.000.00-28050.00%
PTON211203C000640002021-11-29 9:30AM EST64.000.050.000.000.00-1050.00%
PTON211203C000650002021-11-29 3:47PM EST65.000.020.000.000.00-760050.00%
PTON211203C000660002021-11-29 12:06PM EST66.000.020.000.000.00-28050.00%
PTON211203C000670002021-11-29 11:32AM EST67.000.020.000.000.00-57050.00%
PTON211203C000680002021-11-29 10:19AM EST68.000.030.000.000.00-31050.00%
PTON211203C000690002021-11-29 2:17PM EST69.000.010.000.000.00-85050.00%
PTON211203C000700002021-11-29 11:23AM EST70.000.020.000.000.00-113050.00%
PTON211203C000710002021-11-29 10:58AM EST71.000.020.000.000.00-5050.00%
PTON211203C000720002021-11-18 3:20PM EST72.000.080.000.000.00-30050.00%
PTON211203C000730002021-11-26 12:41PM EST73.000.020.000.000.00-18050.00%
PTON211203C000740002021-11-26 10:03AM EST74.000.040.000.000.00-2050.00%
PTON211203C000750002021-11-29 3:08PM EST75.000.010.000.000.00-10050.00%
PTON211203C000760002021-11-19 3:20PM EST76.000.020.000.000.00-15050.00%
PTON211203C000770002021-11-29 12:54PM EST77.000.010.000.000.00-4050.00%
PTON211203C000780002021-11-18 2:10PM EST78.000.040.000.000.00--050.00%
PTON211203C000790002021-11-26 10:09AM EST79.000.020.000.000.00-2050.00%
PTON211203C000800002021-11-29 12:38PM EST80.000.010.000.000.00-34050.00%
PTON211203C000810002021-11-16 12:56PM EST81.000.110.000.000.00-64050.00%
PTON211203C000820002021-11-16 11:48AM EST82.000.100.000.000.00-30050.00%
PTON211203C000830002021-11-19 3:51PM EST83.000.020.000.000.00-15050.00%
PTON211203C000840002021-11-16 12:54PM EST84.000.070.000.000.00-1050.00%
PTON211203C000850002021-11-29 1:06PM EST85.000.020.000.000.00-1050.00%
PTON211203C000860002021-11-24 1:31PM EST86.000.010.000.000.00-3050.00%
PTON211203C000870002021-11-17 11:16AM EST87.000.050.000.000.00-10050.00%
PTON211203C000880002021-11-26 11:03AM EST88.000.010.000.000.00-1050.00%
PTON211203C000890002021-11-17 11:16AM EST89.000.040.000.000.00-10050.00%
PTON211203C000900002021-11-19 2:29PM EST90.000.010.000.000.00-2050.00%
PTON211203C000910002021-11-08 1:40PM EST91.000.180.000.000.00-1050.00%
PTON211203C000920002021-11-24 12:24PM EST92.000.020.000.000.00-2050.00%
PTON211203C000930002021-11-17 9:40AM EST93.000.020.000.000.00-1050.00%
PTON211203C000940002021-11-12 9:39AM EST94.000.050.000.000.00-1050.00%
PTON211203C000950002021-11-19 9:32AM EST95.000.010.000.000.00-5050.00%
PTON211203C000960002021-11-17 11:15AM EST96.000.010.000.000.00-20050.00%
PTON211203C001000002021-11-29 10:51AM EST100.000.010.000.000.00-10050.00%
PTON211203C001050002021-11-17 11:59AM EST105.000.020.000.000.00-5050.00%
PTON211203C001100002021-11-11 11:02AM EST110.000.070.000.000.00-2050.00%
PTON211203C001150002021-11-29 10:41AM EST115.000.010.000.000.00-2050.00%
PTON211203C001200002021-11-26 9:48AM EST120.000.020.000.000.00-3050.00%
PTON211203C001250002021-11-26 9:48AM EST125.000.010.000.000.00-3050.00%
PTON211203C001300002021-11-17 9:30AM EST130.000.030.000.000.00-1050.00%
PTON211203C001350002021-11-08 12:30PM EST135.000.050.000.000.00-220050.00%
PTON211203C001400002021-11-04 1:18PM EST140.000.250.000.000.00--050.00%
PutsforDecember 3, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON211203P000200002021-11-11 9:30AM EST20.000.010.000.000.00--050.00%
PTON211203P000250002021-11-29 3:52PM EST25.000.010.000.000.00-22050.00%
PTON211203P000300002021-11-29 3:51PM EST30.000.030.000.000.00-1,086050.00%
PTON211203P000350002021-11-29 3:51PM EST35.000.090.000.000.00-4,273050.00%
PTON211203P000370002021-11-29 3:10PM EST37.000.130.000.000.00-388050.00%
PTON211203P000380002021-11-29 3:21PM EST38.000.160.000.000.00-525050.00%
PTON211203P000390002021-11-29 3:49PM EST39.000.200.000.000.00-528025.00%
PTON211203P000400002021-11-29 3:58PM EST40.000.290.000.000.00-2,050025.00%
PTON211203P000410002021-11-29 3:58PM EST41.000.420.000.000.00-4,497025.00%
PTON211203P000420002021-11-29 3:49PM EST42.000.550.000.000.00-1,734012.50%
PTON211203P000430002021-11-29 3:59PM EST43.000.890.000.000.00-2,17606.25%
PTON211203P000440002021-11-29 3:59PM EST44.001.250.000.000.00-2,39803.13%
PTON211203P000450002021-11-29 3:49PM EST45.001.600.000.000.00-1,32500.00%
PTON211203P000460002021-11-29 3:59PM EST46.002.420.000.000.00-53700.00%
PTON211203P000470002021-11-29 3:08PM EST47.003.200.000.000.00-12000.00%
PTON211203P000480002021-11-29 3:32PM EST48.003.700.000.000.00-2700.00%
PTON211203P000490002021-11-29 1:06PM EST49.005.650.000.000.00-1200.00%
PTON211203P000500002021-11-29 3:29PM EST50.005.540.000.000.00-17800.00%
PTON211203P000505002021-11-29 9:30AM EST50.506.150.000.000.00-200.00%
PTON211203P000510002021-11-29 12:41PM EST51.007.900.000.000.00-10600.00%
PTON211203P000515002021-11-26 11:54AM EST51.507.790.000.000.00-100.00%
PTON211203P000520002021-11-26 12:17PM EST52.006.250.000.000.00-10800.00%
PTON211203P000525002021-11-26 9:39AM EST52.507.650.000.000.00-100.00%
PTON211203P000530002021-11-29 1:02PM EST53.009.550.000.000.00-1200.00%
PTON211203P000535002021-11-26 10:33AM EST53.507.170.000.000.00-800.00%
PTON211203P000540002021-11-29 1:55PM EST54.0010.350.000.000.00-1800.00%
PTON211203P000545002021-11-29 1:29PM EST54.5010.800.000.000.00-500.00%
PTON211203P000550002021-11-29 3:54PM EST55.0010.530.000.000.00-23400.00%
PTON211203P000560002021-11-26 12:41PM EST56.009.880.000.000.00-4600.00%
PTON211203P000570002021-11-29 2:40PM EST57.0012.830.000.000.00-9600.00%
PTON211203P000580002021-11-29 2:43PM EST58.0013.720.000.000.00-100.00%
PTON211203P000590002021-11-29 2:42PM EST59.0014.780.000.000.00-300.00%
PTON211203P000600002021-11-29 1:45PM EST60.0016.390.000.000.00-2300.00%
PTON211203P000610002021-11-29 3:09PM EST61.0016.900.000.000.00-200.00%
PTON211203P000620002021-11-29 2:09PM EST62.0018.030.000.000.00-200.00%
PTON211203P000630002021-11-29 2:07PM EST63.0019.050.000.000.00-2000.00%
PTON211203P000640002021-11-29 2:39PM EST64.0019.850.000.000.00-300.00%
PTON211203P000650002021-11-26 12:30PM EST65.0018.740.000.000.00-1000.00%
PTON211203P000660002021-11-29 2:39PM EST66.0021.840.000.000.00-100.00%
PTON211203P000670002021-11-29 2:08PM EST67.0023.050.000.000.00-100.00%
PTON211203P000680002021-11-24 9:59AM EST68.0025.400.000.000.00-300.00%
PTON211203P000690002021-11-26 9:49AM EST69.0023.300.000.000.00-300.00%
PTON211203P000700002021-11-29 12:09PM EST70.0027.050.000.000.00-200.00%
PTON211203P000710002021-11-19 11:18AM EST71.0022.400.000.000.00-100.00%
PTON211203P000720002021-11-11 3:46PM EST72.0021.720.000.000.00--00.00%
PTON211203P000730002021-11-29 10:38AM EST73.0029.410.000.000.00-900.00%
PTON211203P000740002021-11-23 3:07PM EST74.0031.480.000.000.00-100.00%
PTON211203P000750002021-11-26 12:36PM EST75.0028.730.000.000.00-1000.00%
PTON211203P000760002021-11-19 2:15PM EST76.0027.930.000.000.00-300.00%
PTON211203P000770002021-11-12 11:54AM EST77.0027.880.000.000.00-100.00%
PTON211203P000790002021-11-15 10:56AM EST79.0031.000.000.000.00-100.00%
PTON211203P000800002021-11-29 3:16PM EST80.0035.440.000.000.00-400.00%
PTON211203P000810002021-11-16 1:47PM EST81.0027.400.000.000.00--00.00%
PTON211203P000820002021-11-26 9:46AM EST82.0036.450.000.000.00-1000.00%
PTON211203P000830002021-11-26 9:47AM EST83.0037.390.000.000.00-500.00%
PTON211203P000840002021-11-12 2:28PM EST84.0034.670.000.000.00-140.00%
PTON211203P000850002021-11-24 11:56AM EST85.0040.950.000.000.00-100.00%
PTON211203P000860002021-11-24 11:04AM EST86.0042.700.000.000.00-100.00%
PTON211203P000870002021-11-23 12:19PM EST87.0045.500.000.000.00-200.00%
PTON211203P000880002021-11-22 10:03AM EST88.0042.900.000.000.00-100.00%
PTON211203P000890002021-11-11 2:01PM EST89.0039.110.000.000.00-220.00%
PTON211203P000900002021-11-24 3:41PM EST90.0045.750.000.000.00-100.00%
PTON211203P000910002021-11-10 1:45PM EST91.0041.080.000.000.00-340.00%
PTON211203P000920002021-10-28 9:53AM EST92.008.0545.4045.950.00-300.00%
PTON211203P000930002021-11-22 12:37PM EST93.0048.810.000.000.00-100.00%
PTON211203P000940002021-11-18 10:16AM EST94.0044.320.000.000.00-600.00%
PTON211203P000950002021-11-29 9:36AM EST95.0050.200.000.000.00-100.00%
PTON211203P000960002021-11-15 2:59PM EST96.0048.720.000.000.00-200.00%
PTON211203P001000002021-11-29 12:12PM EST100.0057.000.000.000.00-2100.00%
PTON211203P001050002021-11-29 12:12PM EST105.0061.910.000.000.00-2000.00%
PTON211203P001100002021-11-17 9:51AM EST110.0058.410.000.000.00-200.00%
PTON211203P001300002021-11-22 12:12PM EST130.0086.500.000.000.00-100.00%
PTON211203P001350002021-11-16 2:28PM EST135.0081.820.000.000.00--00.00%
Advertisement
Advertisement