Singapore markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.6350+0.1650 (+4.76%)
At close: 04:00PM EDT
3.6200 -0.02 (-0.41%)
After hours: 07:56PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240719C000010002024-07-12 10:51AM EDT1.002.632.093.25+0.10+3.95%224587.50%
PTON240719C000020002024-07-12 2:17PM EDT2.001.631.111.72-0.07-4.12%62379375.00%
PTON240719C000025002024-07-12 3:44PM EDT2.501.171.121.17-0.03-2.50%164153.13%
PTON240719C000030002024-07-12 1:57PM EDT3.000.660.620.67+0.15+29.41%718,11687.50%
PTON240719C000035002024-07-12 3:59PM EDT3.500.220.190.24+0.07+46.67%2,6452,26369.53%
PTON240719C000040002024-07-12 3:58PM EDT4.000.060.050.06+0.02+50.00%8,77428,95185.94%
PTON240719C000045002024-07-12 3:58PM EDT4.500.030.030.040.00-72925123.44%
PTON240719C000050002024-07-12 3:46PM EDT5.000.030.010.03+0.02+200.00%3,40530,793143.75%
PTON240719C000055002024-07-12 2:21PM EDT5.500.010.000.020.00-656156.25%
PTON240719C000060002024-07-12 12:19PM EDT6.000.010.000.010.00-28634,830162.50%
PTON240719C000070002024-07-09 3:55PM EDT7.000.010.000.010.00-536,012200.00%
PTON240719C000080002024-07-08 11:19AM EDT8.000.010.000.010.00-483,557237.50%
PTON240719C000090002024-07-02 3:49PM EDT9.000.010.000.030.00-2291,286312.50%
PTON240719C000100002024-07-08 2:44PM EDT10.000.010.000.010.00-22,520287.50%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240719P000010002024-06-21 11:42AM EDT1.000.010.000.010.00-1106425.00%
PTON240719P000020002024-07-11 10:02AM EDT2.000.010.000.030.00-13,188250.00%
PTON240719P000025002024-07-08 12:25PM EDT2.500.010.000.050.00-167365184.38%
PTON240719P000030002024-07-12 3:57PM EDT3.000.030.010.03+0.02+200.00%9011,078103.13%
PTON240719P000035002024-07-12 3:34PM EDT3.500.090.080.10-0.09-50.00%3111,17375.00%
PTON240719P000040002024-07-12 3:57PM EDT4.000.430.400.43-0.23-34.85%5295,09582.81%
PTON240719P000045002024-07-12 10:12AM EDT4.500.940.661.11-0.09-8.74%1153106.25%
PTON240719P000050002024-07-12 3:03PM EDT5.001.371.351.44-0.17-11.04%95579157.81%
PTON240719P000060002024-07-12 11:37AM EDT6.002.322.152.40-0.10-4.13%2427228.13%
PTON240719P000070002024-07-12 11:52AM EDT7.003.323.353.40-0.28-7.78%2102225.00%
PTON240719P000080002024-07-10 11:56AM EDT8.004.523.554.400.00-121318.75%
PTON240719P000090002024-05-22 12:57PM EDT9.005.594.656.300.00-299448.44%
PTON240719P000100002024-04-12 11:30AM EDT10.006.445.706.550.00-20548.44%