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
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON250117C000010002024-05-22 11:13AM EDT1.002.542.112.920.00-1240209.38%
PTON250117C000020002024-05-24 12:36PM EDT2.001.541.411.58-0.21-12.00%510899.61%
PTON250117C000030002024-05-24 11:50AM EDT3.001.011.001.04-0.09-8.18%73,48197.85%
PTON250117C000040002024-05-24 1:28PM EDT4.000.710.680.72-0.07-8.97%3111,45996.09%
PTON250117C000050002024-05-24 1:36PM EDT5.000.470.450.51-0.03-6.00%1112,41993.95%
PTON250117C000060002024-05-24 12:45PM EDT6.000.340.330.35+0.01+3.03%66,52793.36%
PTON250117C000070002024-05-24 3:55PM EDT7.000.250.230.240.00-2127,55091.41%
PTON250117C000080002024-05-21 3:39PM EDT8.000.180.140.200.00-2838,01391.02%
PTON250117C000090002024-05-24 2:21PM EDT9.000.150.120.16-0.01-6.25%105593.16%
PTON250117C000100002024-05-24 2:46PM EDT10.000.100.100.13-0.03-23.08%22744,93794.53%
PTON250117C000120002024-05-24 2:47PM EDT12.000.060.060.10-0.03-33.33%110,17196.88%
PTON250117C000150002024-05-23 9:43AM EDT15.000.060.050.080.00-166,048103.91%
PTON250117C000170002024-05-23 1:48PM EDT17.000.050.000.130.00-823,478109.77%
PTON250117C000200002024-05-23 2:49PM EDT20.000.030.020.070.00-788,822110.16%
PTON250117C000220002024-05-23 1:59PM EDT22.000.050.000.150.00-828,054124.22%
PTON250117C000250002024-05-23 12:39PM EDT25.000.030.020.120.00-505,080128.52%
PTON250117C000270002024-05-16 10:29AM EDT27.000.050.000.140.00-502,720132.03%
PTON250117C000300002024-05-21 3:31PM EDT30.000.030.030.05-0.01-25.00%11,161125.78%
PTON250117C000320002024-05-22 3:37PM EDT32.000.040.010.040.00-64,125120.31%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON250117P000010002024-05-13 12:52PM EDT1.000.070.000.250.00-298132.81%
PTON250117P000020002024-05-24 1:15PM EDT2.000.250.250.27-0.02-7.41%5120,78586.13%
PTON250117P000030002024-05-24 12:09PM EDT3.000.740.650.77+0.11+17.46%335,54080.66%
PTON250117P000040002024-05-24 1:43PM EDT4.001.351.351.41+0.03+2.27%572979.30%
PTON250117P000050002024-05-23 3:02PM EDT5.002.132.132.190.00-512,49076.17%
PTON250117P000060002024-05-17 2:03PM EDT6.002.402.983.050.00-16372.07%
PTON250117P000070002024-05-21 12:08PM EDT7.003.853.854.000.00-53,14666.80%
PTON250117P000080002024-05-16 12:03PM EDT8.004.514.704.950.00-33,55479.30%
PTON250117P000100002024-05-23 9:42AM EDT10.006.656.757.500.00-31,344118.75%
PTON250117P000120002024-05-08 3:59PM EDT12.008.008.758.900.00-3489.06%
PTON250117P000150002024-05-22 2:00PM EDT15.0011.5511.7511.900.00-4599.61%
PTON250117P000170002024-03-15 9:30AM EDT17.0012.6613.3014.000.00-11128.91%
PTON250117P000200002024-04-09 10:17AM EDT20.0016.0015.3515.700.00-500.00%
PTON250117P000220002023-07-06 10:29AM EDT22.0014.4413.4013.650.00-1312670.00%
PTON250117P000250002024-05-20 9:45AM EDT25.0021.1521.6022.450.00-60151.95%
PTON250117P000270002023-08-11 12:25PM EDT27.0019.2421.5021.600.00-3200.00%
PTON250117P000300002024-01-19 12:46PM EDT30.0024.5825.3526.800.00-200.00%
PTON250117P000320002024-01-12 2:23PM EDT32.0026.0027.1527.550.00-200.00%