U.S. markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
122.53+1.73 (+1.43%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON201030C000500002020-10-23 11:35AM EDT50.0071.0571.6574.10-2.55-3.46%58358.98%
PTON201030C000550002020-10-23 2:11PM EDT55.0067.6066.6569.05-2.30-3.29%318320.12%
PTON201030C000600002020-10-21 3:57PM EDT60.0064.6061.6564.050.00-314288.67%
PTON201030C000650002020-10-21 1:30PM EDT65.0061.9056.7559.050.00-431266.02%
PTON201030C000700002020-10-22 1:58PM EDT70.0052.9052.3053.900.00-736258.40%
PTON201030C000750002020-10-23 1:45PM EDT75.0048.0546.6048.40+1.75+3.78%156252.64%
PTON201030C000770002020-10-23 1:38PM EDT77.0046.0044.6547.15+0.10+0.22%714202.73%
PTON201030C000780002020-10-23 11:24AM EDT78.0042.8543.6545.95-0.45-1.04%49187.11%
PTON201030C000790002020-10-23 10:56AM EDT79.0041.1543.2545.05-3.35-7.53%28213.67%
PTON201030C000800002020-10-23 12:47PM EDT80.0042.1041.6543.05+0.20+0.48%8107201.17%
PTON201030C000815002020-10-22 10:17AM EDT81.5043.5040.1542.600.00-543178.91%
PTON201030C000820002020-10-23 11:01AM EDT82.0039.1539.6542.15-7.70-16.44%742178.91%
PTON201030C000825002020-10-22 10:59AM EDT82.5041.0539.1541.450.00-143166.80%
PTON201030C000830002020-10-23 1:01PM EDT83.0039.2539.2541.10-6.55-14.30%716195.12%
PTON201030C000835002020-10-23 10:38AM EDT83.5036.8538.7540.45-6.95-15.87%211187.60%
PTON201030C000840002020-10-23 10:56AM EDT84.0036.5037.6539.00-12.20-25.05%540177.93%
PTON201030C000845002020-10-20 3:31PM EDT84.5035.5036.3539.75-12.70-26.35%235110.94%
PTON201030C000850002020-10-19 2:20PM EDT85.0048.5037.1539.650.00-27197198.34%
PTON201030C000855002020-10-22 10:35AM EDT85.5035.4535.2037.50-2.45-6.46%147170.90%
PTON201030C000860002020-10-20 3:31PM EDT86.0037.1535.6536.950.00-1638164.84%
PTON201030C000865002020-10-23 11:20AM EDT86.5034.9535.1537.55-5.85-14.34%245154.30%
PTON201030C000870002020-10-19 1:47PM EDT87.0045.3535.2536.850.00-239167.48%
PTON201030C000875002020-10-21 11:34AM EDT87.5041.6534.2536.450.00-244150.00%
PTON201030C000880002020-10-21 1:33PM EDT88.0031.9533.7036.15-7.16-18.31%455153.91%
PTON201030C000885002020-10-21 10:56AM EDT88.5041.3033.2535.450.00-657145.70%
PTON201030C000890002020-10-23 10:44AM EDT89.0031.7032.7035.00-6.95-17.98%152143.55%
PTON201030C000895002020-10-20 11:29AM EDT89.5033.6032.8034.50-9.00-21.13%120162.11%
PTON201030C000900002020-10-22 12:40PM EDT90.0031.2531.3033.60+1.24+4.13%4317182.52%
PTON201030C000905002020-10-22 10:15AM EDT90.5035.0030.7533.450.00-329107.03%
PTON201030C000910002020-10-22 2:47PM EDT91.0031.2031.1532.050.00-177105.47%
PTON201030C000915002020-10-21 3:08PM EDT91.5034.7530.2532.450.00-130133.01%
PTON201030C000920002020-10-23 2:15PM EDT92.0030.8529.7531.05-1.72-5.28%740144.73%
PTON201030C000925002020-10-19 3:24PM EDT92.5038.8029.8531.550.00-268150.98%
PTON201030C000930002020-10-23 9:40AM EDT93.0027.0929.3530.95-3.36-11.03%543146.00%
PTON201030C000935002020-10-14 10:37AM EDT93.5039.1027.9031.500.00-121146.29%
PTON201030C000940002020-10-21 11:00AM EDT94.0034.9528.3030.250.00-717147.75%
PTON201030C000945002020-10-22 9:34AM EDT94.5025.4027.4529.700.00-821135.06%
PTON201030C000950002020-10-23 11:33AM EDT95.0026.1527.3028.95-8.59-24.73%34542135.55%
PTON201030C000955002020-10-21 11:43AM EDT95.5029.4526.8528.700.00-149140.82%
PTON201030C000965002020-10-20 10:39AM EDT96.5034.5024.8027.700.00-512104.69%
PTON201030C000970002020-10-23 3:02PM EDT97.0025.2024.7527.15-8.95-26.21%239117.09%
PTON201030C000975002020-10-22 1:40PM EDT97.5024.5023.8525.600.00-817123.24%
PTON201030C000980002020-10-23 10:10AM EDT98.0022.3023.2525.15-2.95-11.68%247123.54%
PTON201030C000985002020-10-23 2:59PM EDT98.5023.9522.9525.75-0.75-3.04%330104.59%
PTON201030C000990002020-10-20 2:42PM EDT99.0024.0023.4025.45-8.10-25.23%144130.96%
PTON201030C001000002020-10-23 2:15PM EDT100.0023.0522.4524.35+0.95+4.30%6320125.29%
PTON201030C001010002020-10-23 2:02PM EDT101.0022.0321.4523.35-0.02-0.09%146120.61%
PTON201030C001020002020-10-23 9:54AM EDT102.0017.5020.3521.20-2.85-14.00%27385.94%
PTON201030C001030002020-10-21 9:46AM EDT103.0021.9219.4021.300.00-181109.57%
PTON201030C001035002020-10-14 12:05PM EDT103.5026.1016.1522.450.00-11281.93%
PTON201030C001040002020-10-23 2:27PM EDT104.0018.7717.9520.65+2.27+13.76%3152103.13%
PTON201030C001050002020-10-23 3:32PM EDT105.0017.7917.5518.85+0.34+1.95%1327394.92%
PTON201030C001060002020-10-23 3:44PM EDT106.0017.3016.4017.30+1.30+8.12%206475.20%
PTON201030C001070002020-10-23 10:35AM EDT107.0014.6015.7516.35-2.10-12.57%20010080.37%
PTON201030C001080002020-10-23 3:15PM EDT108.0014.6414.8016.70-0.01-0.07%612998.78%
PTON201030C001090002020-10-23 1:32PM EDT109.0014.9013.4014.65+0.15+1.02%454471.05%
PTON201030C001100002020-10-23 3:43PM EDT110.0013.5113.1013.60+0.56+4.32%6335177.69%
PTON201030C001110002020-10-23 12:14PM EDT111.0011.5212.0512.75-0.98-7.84%406474.56%
PTON201030C001120002020-10-23 1:48PM EDT112.0012.0011.5012.05+0.76+6.76%191879.64%
PTON201030C001130002020-10-23 3:42PM EDT113.0010.9310.6511.10+0.83+8.22%51676.95%
PTON201030C001140002020-10-23 3:47PM EDT114.0010.159.9010.25+0.25+2.53%73976.22%
PTON201030C001150002020-10-23 3:58PM EDT115.009.259.159.50+0.30+3.35%6935876.03%
PTON201030C001160002020-10-23 3:20PM EDT116.008.058.408.80-0.45-5.29%185575.78%
PTON201030C001170002020-10-23 3:45PM EDT117.007.957.458.10+0.20+2.58%3838073.12%
PTON201030C001180002020-10-23 3:19PM EDT118.007.157.057.40-0.12-1.65%1057774.98%
PTON201030C001190002020-10-23 3:13PM EDT119.006.176.406.80-0.38-5.80%11222674.85%
PTON201030C001200002020-10-23 3:59PM EDT120.005.985.856.00+0.38+6.79%1,2711,34273.36%
PTON201030C001210002020-10-23 3:59PM EDT121.005.385.305.50-0.12-2.18%44639273.80%
PTON201030C001220002020-10-23 3:59PM EDT122.004.854.755.10+0.20+4.30%49626074.46%
PTON201030C001230002020-10-23 3:59PM EDT123.004.354.254.55-0.15-3.33%50219373.78%
PTON201030C001240002020-10-23 3:50PM EDT124.003.753.804.05+0.15+4.17%29720573.34%
PTON201030C001250002020-10-23 3:59PM EDT125.003.403.353.50-0.07-2.02%1,6551,50971.97%
PTON201030C001260002020-10-23 3:59PM EDT126.002.962.973.10-0.24-7.50%27162571.80%
PTON201030C001270002020-10-23 3:54PM EDT127.002.752.582.80+0.01+0.36%36861171.83%
PTON201030C001280002020-10-23 3:50PM EDT128.002.252.262.45-0.34-13.13%19348971.51%
PTON201030C001290002020-10-23 3:59PM EDT129.002.031.982.08-0.30-12.88%19829770.80%
PTON201030C001300002020-10-23 3:58PM EDT130.001.801.721.80-0.12-6.25%2,2241,83370.56%
PTON201030C001310002020-10-23 3:52PM EDT131.001.511.301.67-0.21-12.21%13239969.63%
PTON201030C001320002020-10-23 3:57PM EDT132.001.301.271.42-0.22-14.47%20653370.95%
PTON201030C001330002020-10-23 3:59PM EDT133.001.141.021.21-0.17-12.98%17759269.82%
PTON201030C001340002020-10-23 3:59PM EDT134.001.010.921.07-0.30-22.90%10033070.80%
PTON201030C001350002020-10-23 3:58PM EDT135.000.860.770.88-0.18-17.31%1,0801,99470.02%
PTON201030C001360002020-10-23 3:41PM EDT136.000.750.660.76-0.19-20.21%14044570.26%
PTON201030C001370002020-10-23 3:51PM EDT137.000.620.590.66-0.15-19.48%12543070.95%
PTON201030C001380002020-10-23 3:41PM EDT138.000.520.470.58-0.13-20.00%15251870.80%
PTON201030C001390002020-10-23 3:39PM EDT139.000.450.370.53-0.24-34.78%4334871.00%
PTON201030C001400002020-10-23 3:57PM EDT140.000.360.350.42-0.16-30.77%1,3981,91171.29%
PTON201030C001410002020-10-23 2:29PM EDT141.000.350.280.35-0.10-22.22%2143570.90%
PTON201030C001420002020-10-23 3:16PM EDT142.000.260.240.40-0.14-35.00%7434373.83%
PTON201030C001450002020-10-23 3:53PM EDT145.000.170.170.18-0.11-39.29%9091,73572.75%
PTON201030C001500002020-10-23 3:55PM EDT150.000.080.080.10-0.07-46.67%1,4003,64675.78%
PTON201030C001550002020-10-23 3:33PM EDT155.000.050.000.07-0.10-66.67%6552975.78%
PTON201030C001600002020-10-23 3:45PM EDT160.000.030.030.05-0.02-40.00%16975285.94%
PTON201030C001650002020-10-23 3:59PM EDT165.000.040.030.04-0.01-20.00%3935292.97%
PTON201030C001700002020-10-23 1:42PM EDT170.000.020.010.05-0.04-66.67%689499.22%
PTON201030C001750002020-10-23 2:43PM EDT175.000.020.000.04-0.01-33.33%17732103.13%
PTON201030C001800002020-10-23 12:45PM EDT180.000.020.000.03-0.02-50.00%7353106.25%
PTON201030C001850002020-10-23 1:21PM EDT185.000.030.010.03+0.02+200.00%7100117.19%
PTON201030C001900002020-10-23 9:34AM EDT190.000.010.000.01-0.01-50.00%1440109.38%
PTON201030C001950002020-10-23 12:47PM EDT195.000.010.000.01-0.01-50.00%4580115.63%
PutsforOctober 30, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON201030P000500002020-10-22 10:41AM EDT50.000.020.000.03-0.02-50.00%1314243.75%
PTON201030P000550002020-10-23 10:56AM EDT55.000.050.000.060.00-8180235.94%
PTON201030P000600002020-10-21 10:39AM EDT60.000.070.000.070.00-1126214.06%
PTON201030P000650002020-10-23 10:56AM EDT65.000.090.000.10+0.08+800.00%11249200.00%
PTON201030P000700002020-10-23 3:53PM EDT70.000.030.000.04-0.02-40.00%23328160.94%
PTON201030P000750002020-10-23 11:27AM EDT75.000.070.010.06-0.03-30.00%247752151.56%
PTON201030P000770002020-10-21 3:55PM EDT77.000.060.000.230.00-1247167.97%
PTON201030P000780002020-10-15 12:38PM EDT78.000.180.000.170.00-818157.03%
PTON201030P000790002020-10-23 11:38AM EDT79.000.070.000.20-0.01-12.50%1185156.64%
PTON201030P000800002020-10-23 11:23AM EDT80.000.060.010.13-0.06-50.00%7416145.31%
PTON201030P000815002020-10-20 12:44PM EDT81.500.100.030.300.00-25119157.81%
PTON201030P000820002020-10-15 12:29PM EDT82.000.180.010.310.00-2089155.08%
PTON201030P000825002020-10-22 3:03PM EDT82.500.140.000.130.00-658134.77%
PTON201030P000830002020-10-20 12:56PM EDT83.000.100.000.350.00-6135153.13%
PTON201030P000835002020-10-23 10:17AM EDT83.500.150.000.38+0.06+66.67%9146153.13%
PTON201030P000840002020-10-23 11:39AM EDT84.000.090.020.14-0.02-18.18%3338132.81%
PTON201030P000845002020-10-19 1:51PM EDT84.500.100.000.410.00-378150.78%
PTON201030P000850002020-10-23 11:38AM EDT85.000.120.000.300.00-1418141.41%
PTON201030P000855002020-10-19 1:36PM EDT85.500.090.000.130.00-730123.83%
PTON201030P000860002020-10-23 10:48AM EDT86.000.160.000.13+0.05+45.45%1252121.88%
PTON201030P000865002020-10-22 3:17PM EDT86.500.150.000.41-0.02-11.76%19142.58%
PTON201030P000870002020-10-23 1:10PM EDT87.000.050.010.18-0.04-44.44%8255124.61%
PTON201030P000875002020-10-23 10:59AM EDT87.500.150.000.22+0.11+275.00%449125.39%
PTON201030P000880002020-10-23 12:44PM EDT88.000.050.000.25-0.12-70.59%3127126.17%
PTON201030P000885002020-10-23 1:14PM EDT88.500.040.000.28-0.04-50.00%567126.37%
PTON201030P000890002020-10-21 12:37PM EDT89.000.080.000.300.00-9301125.78%
PTON201030P000895002020-10-23 10:58AM EDT89.500.160.010.49+0.02+14.29%5197135.16%
PTON201030P000900002020-10-23 3:10PM EDT90.000.050.000.06-0.19-79.17%8801,36497.66%
PTON201030P000905002020-10-23 12:37PM EDT90.500.070.000.33-0.13-65.00%1552122.07%
PTON201030P000910002020-10-19 9:43AM EDT91.000.180.000.13+0.07+63.64%285104.69%
PTON201030P000915002020-10-23 11:20AM EDT91.500.160.000.42-0.06-27.27%397123.05%
PTON201030P000920002020-10-23 9:44AM EDT92.000.210.000.14+0.03+16.67%294101.95%
PTON201030P000925002020-10-22 12:26PM EDT92.500.260.050.250.00-95168112.70%
PTON201030P000930002020-10-23 1:19PM EDT93.000.080.050.26-0.17-68.00%119145111.33%
PTON201030P000935002020-10-22 11:48AM EDT93.500.230.000.280.00-166107.81%
PTON201030P000940002020-10-23 3:37PM EDT94.000.090.060.28-0.18-66.67%156126109.38%
PTON201030P000945002020-10-23 11:46AM EDT94.500.160.000.22-0.08-33.33%239100.00%
PTON201030P000950002020-10-23 3:44PM EDT95.000.120.070.17-0.19-61.29%4726599.61%
PTON201030P000955002020-10-23 1:16PM EDT95.500.110.100.57-0.12-52.17%16117117.77%
PTON201030P000965002020-10-21 12:12PM EDT96.500.280.020.32+0.13+86.67%646100.00%
PTON201030P000970002020-10-23 3:13PM EDT97.000.150.000.17-0.14-48.28%514387.89%
PTON201030P000975002020-10-23 12:22PM EDT97.500.170.000.19-0.18-51.43%84387.50%
PTON201030P000980002020-10-23 12:45PM EDT98.000.160.100.18-0.21-56.76%1319391.41%
PTON201030P000985002020-10-23 1:45PM EDT98.500.150.000.36-0.31-67.39%98293.75%
PTON201030P000990002020-10-23 2:00PM EDT99.000.190.150.20-0.32-62.75%1734191.41%
PTON201030P001000002020-10-23 3:53PM EDT100.000.220.170.26-0.32-59.26%4174,25191.21%
PTON201030P001010002020-10-23 3:58PM EDT101.000.220.180.35-0.20-47.62%97691.11%
PTON201030P001020002020-10-23 3:37PM EDT102.000.290.040.31-0.24-45.28%1912280.47%
PTON201030P001030002020-10-23 3:32PM EDT103.000.330.240.32-0.21-38.89%4414784.47%
PTON201030P001035002020-10-01 11:24AM EDT103.507.840.001.820.00-11110.55%
PTON201030P001040002020-10-23 3:25PM EDT104.000.370.310.37-0.38-50.67%22221284.08%
PTON201030P001050002020-10-23 3:53PM EDT105.000.400.350.41-0.38-48.72%3651,52182.23%
PTON201030P001060002020-10-23 3:57PM EDT106.000.490.390.49-0.42-46.15%6022781.05%
PTON201030P001070002020-10-23 3:10PM EDT107.000.620.480.58-0.43-40.95%16726080.76%
PTON201030P001080002020-10-23 3:32PM EDT108.000.660.540.66-0.76-53.52%23250779.25%
PTON201030P001090002020-10-23 3:52PM EDT109.000.740.680.77-0.48-39.34%19416379.20%
PTON201030P001100002020-10-23 3:58PM EDT110.000.850.750.87-0.68-44.44%1,6561,19277.39%
PTON201030P001110002020-10-23 3:56PM EDT111.000.950.801.00-0.74-43.79%28628175.39%
PTON201030P001120002020-10-23 3:59PM EDT112.001.101.021.17-0.79-41.80%17615475.88%
PTON201030P001130002020-10-23 3:59PM EDT113.001.311.061.35-0.86-39.63%10525973.63%
PTON201030P001140002020-10-23 3:55PM EDT114.001.521.451.58-0.80-34.48%21524075.59%
PTON201030P001150002020-10-23 3:59PM EDT115.001.781.721.85-0.97-35.27%1,3611,11575.83%
PTON201030P001160002020-10-23 3:39PM EDT116.002.041.952.12-1.12-35.44%20221975.10%
PTON201030P001170002020-10-23 3:49PM EDT117.002.322.262.42-1.05-31.16%77743274.88%
PTON201030P001180002020-10-23 3:59PM EDT118.002.652.562.85-1.25-32.05%1,02132175.15%
PTON201030P001190002020-10-23 3:49PM EDT119.003.102.923.00-1.10-26.19%44634673.00%
PTON201030P001200002020-10-23 3:59PM EDT120.003.403.253.50-1.40-29.17%4,0975,01573.05%
PTON201030P001210002020-10-23 3:59PM EDT121.003.803.804.05-1.51-28.44%25232374.71%
PTON201030P001220002020-10-23 3:58PM EDT122.004.354.104.50-1.52-25.89%66032472.95%
PTON201030P001230002020-10-23 3:58PM EDT123.004.844.655.00-1.36-21.94%20429573.07%
PTON201030P001240002020-10-23 3:59PM EDT124.005.375.255.50-1.50-21.83%16674873.05%
PTON201030P001250002020-10-23 3:57PM EDT125.006.025.756.10-1.58-20.79%2,3081,72072.46%
PTON201030P001260002020-10-23 3:14PM EDT126.007.006.356.75-0.35-4.76%7426772.53%
PTON201030P001270002020-10-23 3:14PM EDT127.007.557.007.35-0.65-7.93%6838372.10%
PTON201030P001280002020-10-23 3:57PM EDT128.007.807.508.05-1.00-11.36%7157270.65%
PTON201030P001290002020-10-23 3:06PM EDT129.009.388.108.70-0.83-8.13%3036568.97%
PTON201030P001300002020-10-23 3:52PM EDT130.009.359.109.45-1.25-11.79%2941,06371.41%
PTON201030P001310002020-10-23 3:17PM EDT131.0010.359.8510.20-1.15-10.00%3128371.05%
PTON201030P001320002020-10-23 3:47PM EDT132.0010.6010.6011.10-1.60-13.11%15164171.68%
PTON201030P001330002020-10-23 3:48PM EDT133.0011.4611.4512.30-1.86-13.96%3337676.37%
PTON201030P001340002020-10-23 1:28PM EDT134.0012.2811.6512.80-2.02-14.13%2033064.55%
PTON201030P001350002020-10-23 3:53PM EDT135.0013.5512.4013.90-1.20-8.14%1471,31765.97%
PTON201030P001360002020-10-23 2:39PM EDT136.0014.2713.7514.50-1.73-10.81%2227268.60%
PTON201030P001370002020-10-23 3:48PM EDT137.0014.9114.5515.40+0.86+6.12%708266.94%
PTON201030P001380002020-10-23 1:17PM EDT138.0015.6515.7517.60-0.15-0.95%43490.67%
PTON201030P001390002020-10-22 12:51PM EDT139.0018.8115.9017.250.00-33352.54%
PTON201030P001400002020-10-23 3:15PM EDT140.0018.2517.4518.75+0.20+1.11%127880.66%
PTON201030P001410002020-10-23 11:30AM EDT141.0020.3517.4019.80+0.06+0.30%12559.57%
PTON201030P001420002020-10-23 1:38PM EDT142.0019.3518.4520.35-0.19-0.97%22695.02%
PTON201030P001450002020-10-23 3:39PM EDT145.0022.5520.9523.55-0.87-3.71%26438110.45%
PTON201030P001500002020-10-21 3:24PM EDT150.0029.1026.8029.15+4.30+17.34%461103.81%
PTON201030P001550002020-10-23 3:44PM EDT155.0032.2531.7034.10-1.69-4.98%818112.50%
PTON201030P001600002020-10-23 1:45PM EDT160.0037.0036.7039.20-1.65-4.27%1128126.86%
PTON201030P001650002020-10-23 1:14PM EDT165.0041.8541.7043.80-2.00-4.56%613125.00%
PTON201030P001700002020-10-23 10:21AM EDT170.0049.8046.8049.00+14.75+42.08%411145.61%
PTON201030P001850002020-10-23 1:15PM EDT185.0061.8561.7063.75-1.70-2.68%66159.96%
PTON201030P001900002020-10-22 11:52AM EDT190.0067.7566.6568.800.00-15168.36%
PTON201030P001950002020-10-23 1:59PM EDT195.0072.5071.6573.75-1.60-2.16%67173.83%