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:5.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524C000050002024-05-20 3:55PM EDT2024-05-240.010.000.000.00-3984,32550.00%
PTON240531C000050002024-05-20 2:48PM EDT2024-05-310.050.000.000.00-3111,59550.00%
PTON240607C000050002024-05-20 12:40PM EDT2024-06-070.070.000.000.00-5351,64025.00%
PTON240614C000050002024-05-20 2:56PM EDT2024-06-140.080.000.000.00-3451,73625.00%
PTON240621C000050002024-05-20 3:56PM EDT2024-06-210.120.000.000.00-1,53516,86125.00%
PTON240628C000050002024-05-20 3:04PM EDT2024-06-280.150.000.000.00-3545325.00%
PTON240719C000050002024-05-20 3:58PM EDT2024-07-190.240.000.000.00-1,8619,43912.50%
PTON240920C000050002024-05-20 1:08PM EDT2024-09-200.500.000.000.00-43,30512.50%
PTON241018C000050002024-05-20 1:43PM EDT2024-10-180.550.000.000.00-919,17812.50%
PTON250117C000050002024-05-20 3:43PM EDT2025-01-170.780.000.000.00-9912,3486.25%
PTON250718C000050002024-05-17 3:12PM EDT2025-07-181.230.000.000.00-166.25%
PTON251219C000050002024-05-20 3:48PM EDT2025-12-191.400.000.000.00-11,9246.25%
PTON260116C000050002024-05-20 3:39PM EDT2026-01-161.400.000.000.00-1022,4516.25%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524P000050002024-05-20 3:59PM EDT2024-05-241.100.000.000.00-761740.00%
PTON240531P000050002024-05-20 2:09PM EDT2024-05-311.150.000.000.00-21950.00%
PTON240607P000050002024-05-16 3:39PM EDT2024-06-071.140.000.000.00-81140.00%
PTON240614P000050002024-05-16 9:54AM EDT2024-06-141.060.000.000.00-5930.00%
PTON240621P000050002024-05-20 3:59PM EDT2024-06-211.180.000.000.00-1017,2460.00%
PTON240628P000050002024-05-16 3:39PM EDT2024-06-281.210.000.000.00--80.00%
PTON240719P000050002024-05-20 9:53AM EDT2024-07-191.330.000.000.00-109300.00%
PTON240920P000050002024-05-16 9:31AM EDT2024-09-201.390.000.000.00-11120.00%
PTON241018P000050002024-05-17 3:43PM EDT2024-10-181.570.000.000.00-18450.00%
PTON250117P000050002024-05-15 12:06PM EDT2025-01-171.570.000.000.00-112,4950.00%
PTON251219P000050002024-05-17 12:05PM EDT2025-12-192.080.000.000.00-45220.00%
PTON260116P000050002024-05-15 3:34PM EDT2026-01-162.060.000.000.00-14870.00%