Singapore markets closed

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
Strike:4.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524C000040002024-05-17 3:56PM EDT2024-05-240.170.170.18-0.01-5.56%1,1022,023104.69%
PTON240531C000040002024-05-17 3:33PM EDT2024-05-310.260.240.28-0.03-10.34%425793100.00%
PTON240607C000040002024-05-17 2:14PM EDT2024-06-070.190.280.33-0.11-36.67%7642192.97%
PTON240614C000040002024-05-17 3:49PM EDT2024-06-140.360.340.820.00-21253144.92%
PTON240621C000040002024-05-17 3:59PM EDT2024-06-210.400.380.40+0.01+2.56%4,17311,77289.06%
PTON240628C000040002024-05-17 3:30PM EDT2024-06-280.480.410.49-0.09-15.79%3018292.58%
PTON240719C000040002024-05-17 2:54PM EDT2024-07-190.580.520.55+0.04+7.41%1,70717,75088.67%
PTON240920C000040002024-05-17 3:28PM EDT2024-09-200.780.770.84-0.05-6.02%12,75492.38%
PTON241018C000040002024-05-17 11:15AM EDT2024-10-180.910.860.94+0.01+1.11%62,54293.16%
PTON250117C000040002024-05-17 3:46PM EDT2025-01-171.121.071.14-0.05-4.27%211,39190.63%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524P000040002024-05-17 3:47PM EDT2024-05-240.220.210.24-0.03-12.00%6244,88989.84%
PTON240531P000040002024-05-17 3:33PM EDT2024-05-310.340.290.34-0.02-5.56%866,40491.41%
PTON240607P000040002024-05-16 3:38PM EDT2024-06-070.350.340.40-0.02-5.41%201,22089.06%
PTON240614P000040002024-05-17 3:45PM EDT2024-06-140.400.400.45-0.08-16.67%3814489.45%
PTON240621P000040002024-05-17 3:51PM EDT2024-06-210.440.420.44+0.03+7.32%19910,70080.86%
PTON240719P000040002024-05-17 2:30PM EDT2024-07-190.550.560.59-0.02-3.51%244,65182.42%
PTON240920P000040002024-05-17 1:44PM EDT2024-09-200.750.790.85-0.13-14.77%824785.16%
PTON241018P000040002024-05-16 9:47AM EDT2024-10-180.800.850.910.00-71,20783.01%
PTON250117P000040002024-05-16 2:39PM EDT2025-01-171.041.011.08-0.02-1.89%1363679.10%