Singapore markets close in 2 hours 35 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.9200+0.0300 (+0.77%)
At close: 04:00PM EDT
3.9600 +0.04 (+1.02%)
After hours: 07:54PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240621C000010002024-05-07 2:52PM EDT1.003.100.000.000.00-800.00%
PTON240621C000020002024-05-14 9:46AM EDT2.002.730.000.000.00-100.00%
PTON240621C000030002024-05-17 3:33PM EDT3.001.030.000.000.00-2300.00%
PTON240621C000040002024-05-17 3:59PM EDT4.000.400.000.000.00-4,17303.13%
PTON240621C000050002024-05-17 3:53PM EDT5.000.170.000.000.00-3,664025.00%
PTON240621C000060002024-05-17 3:54PM EDT6.000.090.000.000.00-5,673050.00%
PTON240621C000070002024-05-17 12:15PM EDT7.000.050.000.000.00-61050.00%
PTON240621C000080002024-05-17 3:51PM EDT8.000.020.000.000.00-10050.00%
PTON240621C000090002024-05-16 11:44AM EDT9.000.020.000.000.00-7050.00%
PTON240621C000100002024-05-17 3:49PM EDT10.000.020.000.000.00-13050.00%
PTON240621C000120002024-05-16 2:05PM EDT12.000.040.000.000.00-102050.00%
PTON240621C000150002024-05-15 10:25AM EDT15.000.010.000.000.00-100050.00%
PTON240621C000170002024-05-17 1:43PM EDT17.000.010.000.000.00-1050.00%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240621P000010002024-05-06 10:34AM EDT1.000.030.000.000.00-23050.00%
PTON240621P000020002024-05-17 12:13PM EDT2.000.020.000.000.00-20050.00%
PTON240621P000030002024-05-17 3:24PM EDT3.000.070.000.000.00-18025.00%
PTON240621P000040002024-05-17 3:51PM EDT4.000.440.000.000.00-19900.00%
PTON240621P000050002024-05-17 3:49PM EDT5.001.180.000.000.00-800.00%
PTON240621P000060002024-05-16 2:12PM EDT6.002.110.000.000.00-100.00%
PTON240621P000070002024-05-17 2:37PM EDT7.003.010.000.000.00-6500.00%
PTON240621P000080002024-05-10 9:30AM EDT8.003.600.000.000.00-100.00%
PTON240621P000090002024-04-16 12:54PM EDT9.005.894.305.950.00-10027157.81%
PTON240621P000100002024-04-05 11:58AM EDT10.006.406.507.300.00-63394.53%
PTON240621P000120002024-05-09 1:49PM EDT12.007.650.000.000.00-100.00%
PTON240621P000150002023-09-18 11:22AM EDT15.0010.1810.1510.250.00-100.00%
PTON240621P000170002023-12-05 10:30AM EDT17.0010.700.000.000.00-800.00%