Singapore markets close in 6 hours 15 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.90-0.44 (-6.94%)
At close: 04:00PM EST
5.93 +0.03 (+0.51%)
After hours: 07:59PM EST
In the money
Show:ListStraddle
Callsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON231208C000035002023-11-30 3:45PM EST3.502.122.352.460.00-57262.50%
PTON231208C000040002023-12-04 1:56PM EST4.002.321.831.960.00-16321.88%
PTON231208C000045002023-12-05 9:37AM EST4.501.421.371.46-0.47-24.87%334175.00%
PTON231208C000050002023-12-05 10:31AM EST5.001.100.880.97-0.25-18.52%2551131.25%
PTON231208C000055002023-12-05 3:35PM EST5.500.510.420.49-0.32-38.55%21487593.75%
PTON231208C000060002023-12-05 3:58PM EST6.000.170.150.17-0.32-65.31%1,9163,31596.09%
PTON231208C000065002023-12-05 3:56PM EST6.500.040.040.05-0.16-80.00%8653,032103.13%
PTON231208C000070002023-12-05 3:17PM EST7.000.020.020.03-0.04-66.67%1,6643,649131.25%
PTON231208C000075002023-12-05 2:40PM EST7.500.010.000.01-0.02-66.67%214569125.00%
PTON231208C000080002023-12-04 3:31PM EST8.000.010.000.01-0.01-50.00%590150.00%
PTON231208C000095002023-11-03 2:29PM EST9.500.010.000.410.00-1111467.19%
Putsfor8 December 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON231208P000030002023-11-29 2:24PM EST3.000.010.000.010.00-56325.00%
PTON231208P000035002023-11-29 9:30AM EST3.500.180.000.010.00-2452262.50%
PTON231208P000040002023-12-04 9:30AM EST4.000.010.000.010.00-1359193.75%
PTON231208P000045002023-12-04 9:47AM EST4.500.010.000.010.00-51,255143.75%
PTON231208P000050002023-12-05 2:07PM EST5.000.020.000.02+0.01+100.00%29616106.25%
PTON231208P000055002023-12-05 3:56PM EST5.500.050.050.06+0.02+66.67%5112,95593.75%
PTON231208P000060002023-12-05 3:59PM EST6.000.260.250.27+0.16+160.00%2,7471,01696.09%
PTON231208P000065002023-12-05 3:50PM EST6.500.630.610.70+0.23+57.50%90368110.94%
PTON231208P000070002023-12-05 2:09PM EST7.001.121.081.14+0.41+57.75%3031106.25%
PTON231208P000075002023-12-05 9:44AM EST7.501.441.571.65+0.26+22.03%13140.63%
PTON231208P000095002023-11-27 3:57PM EST9.504.053.553.650.00-10100.00%
PTON231208P000100002023-11-27 3:45PM EST10.004.504.054.150.00-10100.00%