Advertisement
U.S. markets closed
Advertisement

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
5.24+0.17 (+3.45%)
At close: 04:00PM EDT
5.21 -0.03 (-0.67%)
After hours: 07:58PM EDT
Advertisement
In The Money
Show:ListStraddle
Strike:10.00
CallsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON231006C000100002023-09-29 11:19AM EDT2023-10-060.010.000.020.00-839393.75%
PTON231013C000100002023-08-31 2:48PM EDT2023-10-130.080.000.030.00--0196.88%
PTON231020C000100002023-10-04 12:07PM EDT2023-10-200.020.010.030.00-42,790154.69%
PTON231027C000100002023-10-02 12:36PM EDT2023-10-270.010.000.200.00-1103175.78%
PTON231117C000100002023-10-02 2:54PM EDT2023-11-170.100.070.120.00-472125.78%
PTON231215C000100002023-10-03 11:10AM EDT2023-12-150.120.110.160.00-53,144107.03%
PTON240119C000100002023-10-04 1:59PM EDT2024-01-190.180.160.19-0.01-5.26%7425,53293.95%
PTON240419C000100002023-10-03 3:01PM EDT2024-04-190.330.310.390.00-448785.35%
PTON240621C000100002023-10-03 1:00PM EDT2024-06-210.470.460.530.00-512,40084.38%
PTON250117C000100002023-10-04 2:42PM EDT2025-01-170.840.810.90+0.01+1.20%134,77279.25%
PTON251219C000100002023-10-04 1:19PM EDT2025-12-191.371.261.47+0.06+4.58%10798877.10%
PTON260116C000100002023-10-04 3:27PM EDT2026-01-161.351.261.50-0.03-2.17%3046376.27%
PutsforOctober 6, 2023
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON231006P000100002023-09-15 10:15AM EDT2023-10-064.984.704.800.00-10503.13%
PTON231013P000100002023-09-15 11:00AM EDT2023-10-135.014.704.850.00-20206.25%
PTON231020P000100002023-09-26 12:43PM EDT2023-10-205.394.704.850.00-8185154.69%
PTON231215P000100002023-09-28 1:57PM EDT2023-12-155.104.754.900.00-91,39491.80%
PTON240119P000100002023-10-03 2:50PM EDT2024-01-195.004.804.950.00-7016,47585.16%
PTON240419P000100002023-10-02 3:07PM EDT2024-04-194.944.555.000.00-319076.17%
PTON240621P000100002023-09-27 12:52PM EDT2024-06-215.584.955.100.00-221368.36%
PTON250117P000100002023-09-28 11:47AM EDT2025-01-175.485.105.250.00-82,45559.08%
PTON251219P000100002023-10-04 3:22PM EDT2025-12-195.455.105.75+0.06+1.11%111354.35%
PTON260116P000100002023-09-25 12:56PM EDT2026-01-165.965.055.600.00-303059.28%