Singapore markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.0500+0.0200 (+0.66%)
At close: 04:00PM EDT
3.0600 +0.01 (+0.33%)
Pre-market: 08:20AM EDT
In the money
Show:ListStraddle
Callsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240426C000010002024-04-22 10:54AM EDT1.001.960.000.000.00-560.00%
PTON240426C000025002024-04-22 2:03PM EDT2.500.550.000.000.00-27460.00%
PTON240426C000030002024-04-22 3:58PM EDT3.000.230.000.000.00-4,6423,6900.00%
PTON240426C000035002024-04-22 3:59PM EDT3.500.010.000.000.00-7141,48250.00%
PTON240426C000040002024-04-22 1:38PM EDT4.000.010.000.000.00-2280150.00%
PTON240426C000045002024-04-22 1:28PM EDT4.500.010.000.000.00-1473150.00%
PTON240426C000050002024-04-22 12:28PM EDT5.000.010.000.000.00-111,11550.00%
PTON240426C000055002024-04-22 9:58AM EDT5.500.010.000.000.00-1022850.00%
PTON240426C000060002024-04-12 9:39AM EDT6.000.010.000.000.00-86850.00%
PTON240426C000065002024-04-04 2:46PM EDT6.500.010.000.000.00-214650.00%
PTON240426C000070002024-03-18 11:29AM EDT7.000.050.000.150.00-16531.25%
PTON240426C000075002024-03-11 2:01PM EDT7.500.060.000.380.00-100100714.06%
PTON240426C000080002024-03-12 12:02PM EDT8.000.040.000.380.00-10043743.75%
PTON240426C000085002024-03-12 11:58AM EDT8.500.020.000.120.00-50100587.50%
Putsfor26 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240426P000020002024-04-22 10:51AM EDT2.000.020.000.000.00-1150.00%
PTON240426P000025002024-04-22 2:56PM EDT2.500.010.000.000.00-31791650.00%
PTON240426P000030002024-04-22 3:57PM EDT3.000.100.000.000.00-1,5384,8016.25%
PTON240426P000035002024-04-22 1:34PM EDT3.500.550.000.000.00-518260.00%
PTON240426P000040002024-04-22 3:03PM EDT4.000.990.000.000.00-21650.00%
PTON240426P000045002024-04-18 3:34PM EDT4.501.470.000.000.00-52070.00%
PTON240426P000050002024-04-22 2:24PM EDT5.001.930.000.000.00-1380.00%
PTON240426P000055002024-04-16 10:23AM EDT5.502.370.000.000.00-510.00%
PTON240426P000060002024-04-22 10:57AM EDT6.003.050.000.000.00-1100.00%
PTON240426P000065002024-04-16 10:08AM EDT6.503.430.000.000.00-300.00%
PTON240426P000070002024-03-27 11:47AM EDT7.002.770.000.000.00-100.00%
PTON240426P000075002024-03-27 11:47AM EDT7.503.240.000.000.00-300.00%