Singapore markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.9100-0.0100 (-0.26%)
At close: 04:00PM EDT
3.8100 -0.10 (-2.56%)
Pre-market: 07:07AM EDT
In the money
Show:ListStraddle
Strike:3.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524C000030002024-05-20 10:06AM EDT2024-05-240.900.000.000.00-104720.00%
PTON240531C000030002024-05-16 2:48PM EDT2024-05-311.020.000.000.00-803300.00%
PTON240607C000030002024-05-15 9:50AM EDT2024-06-071.200.000.000.00-5790.00%
PTON240614C000030002024-05-16 11:49AM EDT2024-06-140.920.000.000.00-371370.00%
PTON240621C000030002024-05-20 3:03PM EDT2024-06-211.000.000.000.00-333,8510.00%
PTON240628C000030002024-05-16 3:16PM EDT2024-06-281.110.000.000.00-451010.00%
PTON240719C000030002024-05-20 3:34PM EDT2024-07-191.090.000.000.00-423,4850.00%
PTON240920C000030002024-05-20 11:43AM EDT2024-09-201.290.000.000.00-557920.00%
PTON241018C000030002024-05-16 11:34AM EDT2024-10-181.390.000.000.00-115200.00%
PTON250117C000030002024-05-20 12:57PM EDT2025-01-171.570.000.000.00-52,6760.00%
PTON251219C000030002024-05-15 3:18PM EDT2025-12-192.210.000.000.00-205770.00%
PTON260116C000030002024-05-20 2:34PM EDT2026-01-162.060.000.000.00-153,3420.00%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524P000030002024-05-20 9:51AM EDT2024-05-240.010.000.000.00-142,98750.00%
PTON240531P000030002024-05-20 2:43PM EDT2024-05-310.010.000.000.00-1311,55050.00%
PTON240607P000030002024-05-20 3:19PM EDT2024-06-070.030.000.000.00-1021,10125.00%
PTON240614P000030002024-05-17 3:53PM EDT2024-06-140.080.000.000.00-10621825.00%
PTON240621P000030002024-05-20 3:21PM EDT2024-06-210.060.000.000.00-347,69225.00%
PTON240628P000030002024-05-20 9:59AM EDT2024-06-280.120.000.000.00-101325.00%
PTON240719P000030002024-05-20 3:38PM EDT2024-07-190.130.000.000.00-6125,48025.00%
PTON240920P000030002024-05-20 3:55PM EDT2024-09-200.300.000.000.00-1161,32312.50%
PTON241018P000030002024-05-20 9:30AM EDT2024-10-180.380.000.000.00-15,39412.50%
PTON250117P000030002024-05-20 9:30AM EDT2025-01-170.640.000.000.00-2034,42012.50%
PTON250718P000030002024-05-16 12:33PM EDT2025-07-180.730.000.000.00--16.25%
PTON251219P000030002024-05-16 2:01PM EDT2025-12-190.910.000.000.00-12,1206.25%
PTON260116P000030002024-05-17 3:36PM EDT2026-01-160.870.000.000.00-716,6326.25%