Advertisement
Advertisement
U.S. Markets close in 2 hrs 56 mins
Advertisement
Advertisement
Advertisement
Advertisement

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.51-0.22 (-1.49%)
As of 04:00PM EDT. Market open.
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON220617C000225002022-01-03 12:20PM EDT22.5014.7511.8012.200.00-11071,202.34%
PTON220617C000250002022-01-05 4:51PM EDT25.0010.3110.2510.55-2.97-22.36%21541,001.56%
PTON220617C000300002022-01-05 3:16PM EDT30.008.007.557.80-0.95-10.61%2533,118777.54%
PTON220617C000350002022-01-05 4:53PM EDT35.005.605.455.70-1.10-16.42%87414650.68%
PTON220617C000400002022-01-05 4:55PM EDT40.004.054.004.15-0.85-17.35%1382,807573.63%
PTON220617C000450002022-01-05 1:20PM EDT45.003.352.843.05-0.05-1.47%19899518.26%
PTON220617C000500002022-01-05 12:38PM EDT50.002.702.102.24+0.02+0.75%3317,174481.64%
PTON220617C000550002022-01-05 3:50PM EDT55.001.671.541.74-0.18-9.73%165,953456.84%
PTON220617C000600002022-01-05 4:23PM EDT60.001.241.161.31-0.26-17.33%1203,126436.33%
PTON220617C000650002022-01-05 4:49PM EDT65.000.940.821.00-0.14-12.96%1932,358417.19%
PTON220617C000700002022-01-04 3:10PM EDT70.000.850.690.790.00-414,766409.96%
PTON220617C000750002022-01-05 4:30PM EDT75.000.590.480.64-0.09-13.24%621,453397.27%
PTON220617C000800002022-01-05 3:46PM EDT80.000.500.410.53-0.05-9.09%2011,871393.95%
PTON220617C000850002022-01-05 1:40PM EDT85.000.430.360.440.00-1351,798391.60%
PTON220617C000900002022-01-05 1:25PM EDT90.000.380.310.35-0.03-7.32%77513387.11%
PTON220617C000950002022-01-05 12:15PM EDT95.000.340.200.32+0.04+13.33%22,943380.08%
PTON220617C001000002022-01-04 3:01PM EDT100.000.260.200.300.00-101,433385.16%
PTON220617C001050002022-01-04 3:07PM EDT105.000.220.120.270.00-25479377.34%
PTON220617C001100002021-12-31 12:28PM EDT110.000.300.110.240.00-2819378.13%
PTON220617C001150002022-01-04 11:31AM EDT115.000.160.100.220.00-4589379.69%
PTON220617C001200002022-01-04 2:28PM EDT120.000.150.120.210.00-164,473386.72%
PTON220617C001250002021-12-30 12:51PM EDT125.000.250.070.190.00-12383379.69%
PTON220617C001300002022-01-04 2:28PM EDT130.000.100.080.180.00-9888385.16%
PTON220617C001350002021-12-31 3:20PM EDT135.000.140.030.170.00-1511377.34%
PTON220617C001400002022-01-03 10:30AM EDT140.000.160.030.160.00-1393379.69%
PTON220617C001450002022-01-04 2:15PM EDT145.000.080.050.110.00-61481376.56%
PTON220617C001500002022-01-04 2:14PM EDT150.000.070.000.130.00-1012,059371.88%
PTON220617C001550002021-12-30 1:39PM EDT155.000.120.000.150.00-100218382.03%
PTON220617C001600002021-12-21 2:46PM EDT160.000.110.010.140.00-574385.94%
PTON220617C001650002022-01-03 3:40PM EDT165.000.080.000.140.00-19388386.72%
PTON220617C001700002022-01-04 2:17PM EDT170.000.050.040.080.00-50463384.38%
PTON220617C001750002022-01-04 2:17PM EDT175.000.040.000.100.00-200723379.69%
PTON220617C001800002022-01-05 3:29PM EDT180.000.070.030.05+0.03+75.00%501,330375.00%
PTON220617C001850002022-01-05 12:52PM EDT185.000.050.000.080.00-53898378.13%
PTON220617C001900002022-01-05 12:30PM EDT190.000.040.000.06-0.01-20.00%1499370.31%
PTON220617C001950002021-12-30 4:19PM EDT195.000.020.000.100.00-250532392.19%
PTON220617C002000002022-01-04 10:43AM EDT200.000.030.010.040.00-201,065368.75%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON220617P000200002022-01-05 3:02PM EDT20.001.441.511.58+0.01+0.70%144960.00%
PTON220617P000225002022-01-05 4:23PM EDT22.502.282.112.27+0.16+7.55%1732,0630.00%
PTON220617P000250002022-01-05 4:54PM EDT25.003.153.003.15+0.42+15.38%3901,1120.00%
PTON220617P000300002022-01-05 4:31PM EDT30.005.405.205.45+0.65+13.68%1032,0920.00%
PTON220617P000350002022-01-05 3:11PM EDT35.007.858.158.30+0.40+5.37%362,6430.00%
PTON220617P000400002022-01-05 4:51PM EDT40.0011.8211.6011.80+0.53+4.69%213,9880.00%
PTON220617P000450002022-01-05 12:15PM EDT45.0014.3015.4015.70-0.67-4.48%52,1690.00%
PTON220617P000500002022-01-05 4:51PM EDT50.0020.0219.5519.95+1.57+8.51%2016,0040.00%
PTON220617P000550002022-01-05 3:12PM EDT55.0023.6124.1024.40-0.04-0.17%61,7070.00%
PTON220617P000600002022-01-05 11:25AM EDT60.0027.6528.6529.05-0.65-2.30%33,1460.00%
PTON220617P000650002022-01-05 10:49AM EDT65.0031.8433.3033.70-0.89-2.72%13,4670.00%
PTON220617P000700002022-01-05 1:33PM EDT70.0037.6438.2038.60+2.64+7.54%33,7160.00%
PTON220617P000750002022-01-05 1:33PM EDT75.0042.4443.0543.40-0.50-1.16%13,4560.00%
PTON220617P000800002022-01-05 11:02AM EDT80.0046.1047.9048.30-1.40-2.95%21,9750.00%
PTON220617P000850002021-12-30 12:21PM EDT85.0048.6552.7053.200.00-141,4730.00%
PTON220617P000900002021-12-31 12:12PM EDT90.0054.3757.7558.250.00-62,8440.00%
PTON220617P000950002022-01-03 1:13PM EDT95.0060.0562.6563.150.00-54,1160.00%
PTON220617P001000002022-01-03 10:57AM EDT100.0065.0067.5568.300.00-12,6510.00%
PTON220617P001050002021-12-31 12:40PM EDT105.0068.9572.5573.200.00-12,6100.00%
PTON220617P001100002021-12-28 1:27PM EDT110.0074.5777.6078.000.00-114700.00%
PTON220617P001150002021-12-30 10:59AM EDT115.0078.6982.5083.300.00-25060.00%
PTON220617P001200002021-12-30 10:59AM EDT120.0083.6787.6088.150.00-21,2550.00%
PTON220617P001250002022-01-03 11:06AM EDT125.0089.0092.6093.100.00-17600.00%
PTON220617P001300002021-12-17 4:35PM EDT130.0088.4597.5598.050.00-924800.00%
PTON220617P001350002021-12-27 4:55PM EDT135.0098.40102.45103.350.00-15190.00%
PTON220617P001400002021-12-21 1:50PM EDT140.00101.47107.55108.650.00-1250.00%
PTON220617P001450002021-11-15 4:05PM EDT145.0097.80106.15106.800.00-3180.00%
PTON220617P001500002021-12-10 1:37PM EDT150.00111.60117.35118.450.00-6670.00%
PTON220617P001550002021-11-23 11:52AM EDT155.00112.75116.75117.250.00-800.00%
PTON220617P001650002021-12-20 2:38PM EDT165.00126.05132.55133.300.00-400.00%
PTON220617P001700002021-11-22 3:25PM EDT170.00125.85132.55132.800.00-370.00%
PTON220617P001750002021-11-23 3:15PM EDT175.00133.60136.15136.650.00-920.00%
PTON220617P001800002021-11-12 1:12PM EDT180.00131.00138.35138.850.00-3240.00%
PTON220617P001850002021-11-23 1:15PM EDT185.00143.55146.15146.650.00-2200.00%
PTON220617P001900002021-11-11 11:55AM EDT190.00141.70151.25151.650.00-3160.00%
PTON220617P001950002021-11-10 1:38PM EDT195.00144.15155.95156.650.00-320.00%
PTON220617P002000002021-11-09 12:55PM EDT200.00150.95161.10161.600.00-350.00%
Advertisement
Advertisement