PTON - Peloton Interactive, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON191115C000140002019-10-15 11:24AM EST14.008.6010.7013.700.00-10578.13%
PTON191115C000160002019-11-04 3:51PM EST16.009.608.4011.900.00-10450.00%
PTON191115C000170002019-10-22 8:51AM EST17.005.007.7010.600.00--0403.13%
PTON191115C000180002019-10-23 8:37AM EST18.003.407.409.500.00--1457.81%
PTON191115C000190002019-10-29 1:02PM EST19.004.805.109.000.00-20273.44%
PTON191115C000200002019-11-13 11:17AM EST20.004.655.007.600.00-10216319.53%
PTON191115C000205002019-10-31 2:15PM EST20.503.903.806.900.00-130522.27%
PTON191115C000210002019-11-12 2:46PM EST21.003.404.706.500.00-23342342.58%
PTON191115C000215002019-11-13 3:19PM EST21.503.404.106.000.00-10307.81%
PTON191115C000220002019-11-14 3:57PM EST22.003.943.704.20+1.14+40.71%28377114.06%
PTON191115C000225002019-11-12 2:44PM EST22.501.901.504.800.00-86386.72%
PTON191115C000230002019-11-14 1:57PM EST23.002.802.703.20+0.05+1.82%4950387.50%
PTON191115C000235002019-11-14 3:53PM EST23.502.402.252.75-0.45-15.79%3671497.27%
PTON191115C000240002019-11-14 3:45PM EST24.001.801.752.30-0.45-20.00%981,12288.28%
PTON191115C000245002019-11-14 3:55PM EST24.501.531.301.75+0.03+2.00%1277171.09%
PTON191115C000250002019-11-14 3:58PM EST25.001.000.751.20-0.10-9.09%1542,77883.59%
PTON191115C000260002019-11-14 3:55PM EST26.000.330.250.40-0.22-40.00%5591,71256.64%
PTON191115C000270002019-11-14 3:55PM EST27.000.060.050.10-0.14-70.00%3071,24751.56%
PTON191115C000280002019-11-14 12:49PM EST28.000.050.050.15-0.05-50.00%464887.50%
PTON191115C000290002019-11-14 9:57AM EST29.000.020.000.00-0.03-60.00%4120550.00%
PTON191115C000300002019-11-13 3:58PM EST30.000.020.000.000.00-1142050.00%
PutsforNovember 15, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON191115P000110002019-10-22 9:03AM EST11.000.050.000.000.00-12250.00%
PTON191115P000120002019-10-22 12:52PM EST12.000.050.000.000.00-101050.00%
PTON191115P000130002019-10-18 10:41AM EST13.000.150.000.000.00-28150.00%
PTON191115P000140002019-11-06 2:41PM EST14.000.050.000.000.00-10107100.00%
PTON191115P000150002019-11-04 3:52PM EST15.000.050.000.000.00-1014850.00%
PTON191115P000160002019-11-05 1:57PM EST16.000.030.000.100.00-28141335.94%
PTON191115P000165002019-11-05 9:38AM EST16.500.050.000.000.00-2650.00%
PTON191115P000170002019-11-11 9:38AM EST17.000.030.000.000.00-137650.00%
PTON191115P000175002019-11-05 9:32AM EST17.500.050.000.050.00--10253.13%
PTON191115P000180002019-11-13 9:56AM EST18.000.010.000.000.00-1022150.00%
PTON191115P000185002019-11-06 11:06AM EST18.500.050.000.250.00-834294.53%
PTON191115P000190002019-11-13 9:56AM EST19.000.140.000.000.00-1065350.00%
PTON191115P000195002019-11-06 3:53PM EST19.500.150.000.150.00-1735230.47%
PTON191115P000200002019-11-13 3:20PM EST20.000.020.000.000.00-112,29050.00%
PTON191115P000205002019-11-11 12:02PM EST20.500.050.000.000.00-23850.00%
PTON191115P000210002019-11-12 1:01PM EST21.000.030.000.000.00-36,90950.00%
PTON191115P000215002019-11-13 9:59AM EST21.500.040.000.000.00-514450.00%
PTON191115P000220002019-11-14 11:54AM EST22.000.020.000.00-0.03-60.00%570250.00%
PTON191115P000225002019-11-14 12:56PM EST22.500.010.000.10-0.04-80.00%2426120.31%
PTON191115P000230002019-11-14 11:55AM EST23.000.050.000.000.00-1242550.00%
PTON191115P000235002019-11-14 1:37PM EST23.500.030.000.00-0.08-72.73%142925.00%
PTON191115P000240002019-11-14 11:08AM EST24.000.030.000.15-0.07-70.00%3267782.81%
PTON191115P000245002019-11-14 12:56PM EST24.500.100.000.05-0.05-33.33%446750.00%
PTON191115P000250002019-11-14 3:50PM EST25.000.100.050.10-0.15-60.00%23193153.91%
PTON191115P000260002019-11-14 3:55PM EST26.000.350.300.45-0.55-61.11%36911653.91%
PTON191115P000270002019-11-14 1:55PM EST27.001.290.851.35+0.14+12.17%1008987.89%
PTON191115P000280002019-11-14 2:34PM EST28.002.201.552.40+0.25+12.82%112133.01%
PTON191115P000290002019-11-04 2:41PM EST29.004.501.504.800.00-59130107.81%
PTON191115P000300002019-11-12 9:49AM EST30.005.603.805.800.00-1352266.02%