Singapore markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.1500-0.0800 (-2.48%)
At close: 04:00PM EDT
3.1700 +0.02 (+0.63%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240531C000010002024-05-15 12:07PM EDT1.003.051.902.590.00-11706.25%
PTON240531C000015002024-05-22 12:09PM EDT1.501.921.592.070.00-21607.81%
PTON240531C000020002024-05-23 12:16PM EDT2.001.341.051.400.00-51304.69%
PTON240531C000025002024-05-23 12:40PM EDT2.500.850.580.860.00-464184.38%
PTON240531C000030002024-05-24 3:58PM EDT3.000.210.180.25-0.10-32.26%23735874.22%
PTON240531C000035002024-05-24 3:59PM EDT3.500.040.040.05-0.03-42.86%2,7775,11589.06%
PTON240531C000040002024-05-24 3:41PM EDT4.000.030.020.030.00-3702,314128.13%
PTON240531C000045002024-05-24 3:45PM EDT4.500.020.010.02-0.01-33.33%223,057153.13%
PTON240531C000050002024-05-24 2:59PM EDT5.000.010.000.030.00-5671,611187.50%
PTON240531C000055002024-05-23 1:17PM EDT5.500.010.000.040.00-11,350228.13%
PTON240531C000060002024-05-22 3:08PM EDT6.000.010.000.010.00-13649200.00%
PTON240531C000065002024-05-22 1:48PM EDT6.500.010.000.010.00-6414225.00%
PTON240531C000070002024-05-22 3:56PM EDT7.000.010.000.420.00-96144514.06%
PTON240531C000075002024-05-20 9:30AM EDT7.500.010.000.010.00-173262.50%
PTON240531C000080002024-05-15 3:01PM EDT8.000.010.000.850.00-8129712.50%
Putsfor31 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240531P000020002024-05-23 2:13PM EDT2.000.010.000.030.00-9683200.00%
PTON240531P000025002024-05-24 3:45PM EDT2.500.010.000.01-0.02-66.67%6301,51993.75%
PTON240531P000030002024-05-24 3:58PM EDT3.000.050.040.06-0.01-16.67%8232,31164.06%
PTON240531P000035002024-05-24 3:57PM EDT3.500.360.350.380.00-3341,90962.50%
PTON240531P000040002024-05-24 3:24PM EDT4.000.820.820.85+0.02+2.50%603,58850.00%
PTON240531P000045002024-05-24 12:37PM EDT4.501.261.271.56-0.05-3.82%44,271217.19%
PTON240531P000050002024-05-23 12:45PM EDT5.001.691.772.690.00-3365487.50%
PTON240531P000055002024-05-24 12:34PM EDT5.502.282.272.60+0.65+39.88%10315.63%
PTON240531P000060002024-05-24 12:40PM EDT6.002.792.782.93+1.04+59.43%22200.00%
PTON240531P000065002024-05-24 12:37PM EDT6.503.263.303.40+0.16+5.16%12100.00%
PTON240531P000070002024-05-10 10:03AM EDT7.002.753.754.650.00-21612.50%
PTON240531P000075002024-05-06 9:54AM EDT7.504.024.254.400.00-51378.13%