Singapore markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.4200+0.2600 (+6.25%)
At close: 04:00PM EDT
4.4000 -0.02 (-0.45%)
Pre-market: 08:42AM EDT
In the money
Show:ListStraddle
Strike:4.00
Callsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240328C000040002024-03-27 3:47PM EDT2024-03-280.400.000.000.00-5004120.00%
PTON240405C000040002024-03-27 3:08PM EDT2024-04-050.440.000.000.00-6406920.00%
PTON240412C000040002024-03-27 2:29PM EDT2024-04-120.540.000.000.00-172540.00%
PTON240419C000040002024-03-27 3:59PM EDT2024-04-190.570.000.000.00-5623,9410.00%
PTON240426C000040002024-03-27 11:14AM EDT2024-04-260.540.000.000.00-1330.00%
PTON240503C000040002024-03-26 1:21PM EDT2024-05-030.650.000.000.00-25250.00%
PTON240517C000040002024-03-27 2:27PM EDT2024-05-170.900.000.000.00-1021200.00%
PTON240621C000040002024-03-27 3:17PM EDT2024-06-211.020.000.000.00-824660.00%
PTON240719C000040002024-03-27 3:59PM EDT2024-07-191.100.000.000.00-221,4100.00%
PTON241018C000040002024-03-26 3:03PM EDT2024-10-181.270.000.000.00-43070.00%
Putsfor28 March 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240328P000040002024-03-27 2:49PM EDT2024-03-280.170.000.000.00-904,04450.00%
PTON240405P000040002024-03-27 3:59PM EDT2024-04-050.040.000.000.00-881,38125.00%
PTON240412P000040002024-03-27 2:55PM EDT2024-04-120.110.000.000.00-1135512.50%
PTON240419P000040002024-03-27 2:47PM EDT2024-04-190.170.000.000.00-12210,39812.50%
PTON240426P000040002024-03-27 2:17PM EDT2024-04-260.200.000.000.00-1,0101,34312.50%
PTON240503P000040002024-03-27 10:26AM EDT2024-05-030.400.000.000.00-2,4932,67712.50%
PTON240517P000040002024-03-27 1:06PM EDT2024-05-170.470.000.000.00-1845,7756.25%
PTON240621P000040002024-03-27 12:41PM EDT2024-06-210.590.000.000.00-58,8986.25%
PTON240719P000040002024-03-26 12:52PM EDT2024-07-190.630.000.000.00-412,8416.25%
PTON241018P000040002024-03-27 12:48PM EDT2024-10-180.870.000.000.00-3857913.13%