Singapore markets close in 1 hour 37 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
Callsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524C000005002024-05-07 3:24PM EDT0.503.600.000.000.00-200.00%
PTON240524C000010002024-05-16 3:53PM EDT1.002.930.000.000.00--00.00%
PTON240524C000020002024-05-10 9:56AM EDT2.001.570.000.000.00-100.00%
PTON240524C000025002024-05-17 10:36AM EDT2.501.440.000.000.00-200.00%
PTON240524C000030002024-05-17 3:38PM EDT3.000.940.000.000.00-3800.00%
PTON240524C000035002024-05-17 3:53PM EDT3.500.500.000.000.00-21500.00%
PTON240524C000040002024-05-17 3:56PM EDT4.000.170.000.000.00-1,10206.25%
PTON240524C000045002024-05-17 3:52PM EDT4.500.070.000.000.00-2,739050.00%
PTON240524C000050002024-05-17 3:35PM EDT5.000.040.000.000.00-835050.00%
PTON240524C000055002024-05-17 1:55PM EDT5.500.040.000.000.00-5050.00%
PTON240524C000060002024-05-17 2:03PM EDT6.000.030.000.000.00-176050.00%
PTON240524C000065002024-05-17 2:01PM EDT6.500.020.000.000.00-7050.00%
PTON240524C000070002024-05-17 10:40AM EDT7.000.010.000.000.00-220050.00%
PTON240524C000075002024-05-17 3:48PM EDT7.500.010.000.000.00-1050.00%
PTON240524C000080002024-05-15 10:19AM EDT8.000.010.000.000.00-8050.00%
PTON240524C000085002024-05-17 2:58PM EDT8.500.010.000.000.00-237050.00%
PTON240524C000090002024-05-15 3:51PM EDT9.000.010.000.000.00--050.00%
Putsfor24 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524P000005002024-05-03 1:02PM EDT0.500.010.000.000.00-1050.00%
PTON240524P000020002024-05-13 9:36AM EDT2.000.010.000.000.00-1,018050.00%
PTON240524P000025002024-05-17 11:06AM EDT2.500.010.000.000.00-31050.00%
PTON240524P000030002024-05-17 2:50PM EDT3.000.020.000.000.00-134050.00%
PTON240524P000035002024-05-17 3:47PM EDT3.500.050.000.000.00-219025.00%
PTON240524P000040002024-05-17 3:47PM EDT4.000.220.000.000.00-62400.00%
PTON240524P000045002024-05-17 3:06PM EDT4.500.600.000.000.00-6400.00%
PTON240524P000050002024-05-17 11:59AM EDT5.001.130.000.000.00-300.00%
PTON240524P000055002024-05-17 12:01PM EDT5.501.510.000.000.00-200.00%
PTON240524P000060002024-05-16 12:20PM EDT6.002.090.000.000.00-5000.00%
PTON240524P000065002024-05-17 12:03PM EDT6.502.510.000.000.00-400.00%
PTON240524P000070002024-05-16 11:33AM EDT7.003.100.000.000.00-100.00%
PTON240524P000080002024-05-14 11:41AM EDT8.003.550.000.000.00--00.00%