Singapore markets open in 4 hours 12 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.5150-0.1250 (-2.69%)
As of 03:48PM EST. Market open.
In the money
Show:ListStraddle
Strike:10.00
Callsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240301C000100002024-02-27 12:38PM EST2024-03-010.370.000.020.00-3118475.00%
PTON240315C000100002024-02-26 2:11PM EST2024-03-150.010.000.010.00-7267156.25%
PTON240322C000100002024-02-12 9:30AM EST2024-03-220.050.000.020.00--19140.63%
PTON240419C000100002024-02-28 12:40PM EST2024-04-190.020.020.000.00-13,36893.75%
PTON240621C000100002024-02-29 12:13PM EST2024-06-210.120.100.13+0.02+20.00%1585,35397.66%
PTON240719C000100002024-02-29 11:31AM EST2024-07-190.150.130.150.00-863791.80%
PTON250117C000100002024-02-29 2:49PM EST2025-01-170.480.450.480.00-4545,14487.30%
PTON251219C000100002024-02-29 3:27PM EST2025-12-191.031.021.05-0.05-4.63%12511,29286.04%
PTON260116C000100002024-02-29 1:33PM EST2026-01-161.051.011.08-0.04-3.67%151,75984.72%
Putsfor1 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240301P000100002024-02-01 2:20PM EST2024-03-015.605.455.500.00--2506.25%
PTON240315P000100002024-02-20 10:03AM EST2024-03-155.625.455.550.00-10178.13%
PTON240419P000100002024-02-23 1:41PM EST2024-04-195.625.455.500.00-14100.00%
PTON240621P000100002024-02-14 10:20AM EST2024-06-215.355.455.550.00-530567.19%
PTON240719P000100002024-02-06 10:28AM EST2024-07-195.755.505.550.00-303970.31%
PTON250117P000100002024-02-23 9:40AM EST2025-01-175.905.605.700.00-32,44363.48%
PTON251219P000100002024-02-08 1:18PM EST2025-12-195.935.906.000.00-10012661.23%
PTON260116P000100002024-02-05 3:36PM EST2026-01-166.225.856.050.00-19225859.96%