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:7.00
Callsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524C000070002024-05-17 10:40AM EDT2024-05-240.010.010.020.00-220608231.25%
PTON240531C000070002024-05-15 1:04PM EDT2024-05-310.020.010.420.00-5056292.97%
PTON240607C000070002024-05-15 1:04PM EDT2024-06-070.020.010.05-0.01-33.33%24144143.75%
PTON240614C000070002024-05-15 10:27AM EDT2024-06-140.020.000.070.00-39282127.34%
PTON240621C000070002024-05-17 12:15PM EDT2024-06-210.050.030.07-0.01-16.67%6117,838121.88%
PTON240628C000070002024-05-14 9:35AM EDT2024-06-280.140.000.170.00-272125.78%
PTON240719C000070002024-05-17 12:27PM EDT2024-07-190.080.050.09+0.01+14.29%9434,94397.66%
PTON240920C000070002024-05-17 1:10PM EDT2024-09-200.240.160.25+0.02+9.09%1131392.97%
PTON241018C000070002024-05-17 9:58AM EDT2024-10-180.230.210.31-0.04-14.81%195191.21%
PTON250117C000070002024-05-17 3:56PM EDT2025-01-170.420.410.45-0.01-2.33%1,8555,40887.89%
PTON251219C000070002024-05-17 3:19PM EDT2025-12-191.070.821.06+0.31+40.79%122,08083.69%
PTON260116C000070002024-05-17 12:07PM EDT2026-01-161.010.861.09+0.04+4.12%52,39983.40%
Putsfor24 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
PTON240524P000070002024-05-16 11:33AM EDT2024-05-243.102.973.850.00-10503.13%
PTON240531P000070002024-05-10 10:03AM EDT2024-05-312.752.983.150.00-21214.06%
PTON240621P000070002024-05-17 2:37PM EDT2024-06-213.012.723.95+0.66+28.09%652,555192.19%
PTON240719P000070002024-05-09 12:30PM EDT2024-07-193.152.683.150.00-123497.66%
PTON240920P000070002024-05-15 1:34PM EDT2024-09-203.103.103.250.00-12574.22%
PTON241018P000070002024-05-09 11:37AM EDT2024-10-182.973.153.300.00-1875.59%
PTON250117P000070002024-05-15 12:26PM EDT2025-01-173.163.253.400.00-13,14870.90%
PTON251219P000070002024-05-16 2:48PM EDT2025-12-193.643.553.750.00-13,29864.65%
PTON260116P000070002024-05-15 12:26PM EDT2026-01-163.532.003.800.00-11,54070.80%