PTON - Peloton Interactive, Inc.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230602C000020002023-05-25 2:15PM EDT2.005.305.805.90+0.25+4.95%111,000.00%
PTON230602C000030002023-05-25 10:47AM EDT3.004.004.804.850.00--1587.50%
PTON230602C000035002023-05-25 2:00PM EDT3.503.554.154.600.00--9681.25%
PTON230602C000040002023-06-01 12:28PM EDT4.003.803.804.05+0.80+26.67%538668.75%
PTON230602C000045002023-06-01 12:25PM EDT4.503.303.203.40+0.74+28.91%332534.38%
PTON230602C000050002023-05-31 2:18PM EDT5.002.192.742.950.00-1336356.25%
PTON230602C000055002023-05-30 12:28PM EDT5.501.492.262.410.00-108268.75%
PTON230602C000060002023-06-01 12:44PM EDT6.001.851.821.86+0.73+65.18%132266221.88%
PTON230602C000065002023-06-01 12:00PM EDT6.501.191.341.39+0.33+38.37%36466196.88%
PTON230602C000070002023-06-01 12:28PM EDT7.000.880.830.87+0.52+144.44%8862,429121.88%
PTON230602C000075002023-06-01 12:54PM EDT7.500.390.390.42+0.28+254.55%1,9842,96593.75%
PTON230602C000080002023-06-01 12:55PM EDT8.000.090.090.10+0.06+200.00%1,4422,32073.44%
PTON230602C000085002023-06-01 12:49PM EDT8.500.030.020.03+0.01+50.00%652,12587.50%
PTON230602C000090002023-06-01 12:49PM EDT9.000.020.020.030.00-4485,029129.69%
PTON230602C000095002023-05-30 1:55PM EDT9.500.010.000.030.00-12482150.00%
PTON230602C000100002023-06-01 12:44PM EDT10.000.010.000.01-0.01-50.00%10321150.00%
PTON230602C000105002023-05-22 1:14PM EDT10.500.020.000.010.00-1335175.00%
PTON230602C000110002023-05-30 12:08PM EDT11.000.010.000.010.00-2241200.00%
PTON230602C000115002023-05-17 10:00AM EDT11.500.020.000.010.00-890225.00%
PTON230602C000120002023-05-22 10:41AM EDT12.000.010.000.010.00-222237.50%
PTON230602C000125002023-05-09 3:03PM EDT12.500.030.000.020.00-12287.50%
PTON230602C000130002023-05-11 10:01AM EDT13.000.030.000.010.00-126275.00%
PTON230602C000135002023-05-23 1:54PM EDT13.500.010.000.020.00-1020325.00%
PTON230602C000140002023-05-01 12:30PM EDT14.000.120.000.030.00-112362.50%
PTON230602C000145002023-05-01 2:51PM EDT14.500.130.000.030.00-411381.25%
PTON230602C000150002023-05-08 9:30AM EDT15.000.010.000.010.00-142350.00%
PTON230602C000155002023-05-08 3:13PM EDT15.500.020.000.030.00-111412.50%
PTON230602C000160002023-04-27 10:54AM EDT16.000.070.000.040.00-402450.00%
PTON230602C000170002023-04-27 11:29AM EDT17.000.050.000.040.00-4270481.25%
PTON230602C000175002023-04-27 10:41AM EDT17.500.050.000.040.00-200493.75%
PTON230602C000180002023-04-27 10:50AM EDT18.000.050.000.020.00-5010462.50%
PTON230602C000200002023-04-17 11:54AM EDT20.000.060.000.000.00--050.00%
Putsfor2 June 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON230602P000040002023-05-22 10:46AM EDT4.000.010.000.020.00--27425.00%
PTON230602P000045002023-05-22 10:46AM EDT4.500.020.000.030.00--27375.00%
PTON230602P000050002023-05-23 3:43PM EDT5.000.010.000.010.00-22528262.50%
PTON230602P000055002023-05-31 3:37PM EDT5.500.010.000.010.00-1021,770212.50%
PTON230602P000060002023-06-01 10:10AM EDT6.000.020.000.01+0.01+100.00%34,336162.50%
PTON230602P000065002023-06-01 12:01PM EDT6.500.020.010.02-0.01-33.33%1504,559150.00%
PTON230602P000070002023-06-01 12:49PM EDT7.000.020.020.03-0.07-77.78%4691,731110.94%
PTON230602P000075002023-06-01 12:55PM EDT7.500.050.050.06-0.23-82.14%5,5025,57474.22%
PTON230602P000080002023-06-01 12:51PM EDT8.000.270.250.27-0.47-63.51%2072,37064.06%
PTON230602P000085002023-06-01 12:18PM EDT8.500.790.650.72-0.68-46.26%66196.88%
PTON230602P000090002023-06-01 12:51PM EDT9.001.181.111.20-0.82-41.00%18136115.63%
PTON230602P000095002023-05-25 10:33AM EDT9.502.601.571.790.00-401240.63%
PTON230602P000100002023-05-24 1:25PM EDT10.003.052.072.280.00-11271.88%
PTON230602P000105002023-06-01 11:13AM EDT10.502.912.612.71-0.29-9.06%1725228.13%
PTON230602P000110002023-04-28 11:14AM EDT11.002.504.004.200.00-22789.06%
PTON230602P000115002023-05-25 10:06AM EDT11.504.503.653.750.00-11259.38%
PTON230602P000120002023-05-23 9:38AM EDT12.004.754.104.200.00-11281.25%
PTON230602P000125002023-05-12 2:32PM EDT12.505.664.654.700.00--0306.25%
PTON230602P000130002023-05-12 3:04PM EDT13.006.185.105.400.00-50418.75%
PTON230602P000135002023-05-12 2:32PM EDT13.506.655.605.700.00--0343.75%
PTON230602P000140002023-05-12 3:05PM EDT14.007.106.106.200.00-40362.50%
PTON230602P000145002023-05-09 10:26AM EDT14.506.626.606.700.00-20381.25%
PTON230602P000150002023-04-28 11:09AM EDT15.006.218.008.200.00-201,056.25%
PTON230602P000160002023-05-25 10:33AM EDT16.009.058.058.200.00-44431.25%