Canada Markets open in 5 hrs 5 mins

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
93.46-3.14 (-3.25%)
At close: 4:00PM EDT
93.68 +0.22 (+0.24%)
Pre-Market: 04:21AM EDT
In The Money
Show:ListStraddle
CallsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON220121C000030002021-05-27 12:48PM EDT3.00108.40119.55121.350.00-85970.00%
PTON220121C000050002021-05-28 1:39PM EDT5.00106.00116.65119.450.00-86780.00%
PTON220121C000080002021-06-03 2:11PM EDT8.0096.30114.00115.750.00-8440.00%
PTON220121C000100002021-05-27 1:52PM EDT10.00101.91113.15114.000.00-453780.00%
PTON220121C000130002021-06-22 10:33AM EDT13.0098.80109.00111.000.00-10430.00%
PTON220121C000150002021-06-03 1:43PM EDT15.0089.15106.45109.550.00-1550.00%
PTON220121C000180002021-06-08 9:33AM EDT18.0092.20105.20106.350.00-1590.00%
PTON220121C000200002021-06-08 2:09PM EDT20.00103.95101.95104.20+14.10+15.69%1370.00%
PTON220121C000220002020-11-05 4:42PM EDT22.00105.000.000.000.00-100.00%
PTON220121C000250002021-06-11 2:55PM EDT25.0088.0097.0599.000.00-11380.00%
PTON220121C000270002021-01-11 11:20AM EDT27.00131.77118.10119.500.00-11040.00%
PTON220121C000300002021-06-18 9:55AM EDT30.0078.8293.5095.100.00-17290.00%
PTON220121C000350002021-06-23 12:33PM EDT35.0081.9587.3089.200.00-1916686.33%
PTON220121C000370002021-06-03 1:34PM EDT37.0067.8684.6588.050.00-176629.10%
PTON220121C000400002020-11-09 3:30PM EDT40.0066.660.000.000.00-500.00%
PTON220121C000420002020-11-10 1:43PM EDT42.0068.850.000.000.00-400.00%
PTON220121C000450002021-06-14 12:03PM EDT45.0069.0078.0079.250.00-11,040486.35%
PTON220121C000470002021-05-20 11:07AM EDT47.0053.8961.1564.300.00-598284.45%
PTON220121C000500002021-06-23 1:56PM EDT50.0068.7573.0074.550.00-1284429.03%
PTON220121C000550002021-06-23 1:39PM EDT55.0063.6068.3570.650.00-2226390.21%
PTON220121C000600002020-11-10 1:28PM EDT60.0054.550.000.000.00-7800.00%
PTON220121C000650002020-11-10 1:34PM EDT65.0054.200.000.000.00-1900.00%
PTON220121C000700002021-06-22 3:57PM EDT70.0050.4554.8555.800.00-18,058292.29%
PTON220121C000750002021-06-23 10:07AM EDT75.0050.4250.5552.00+3.37+7.16%1856272.05%
PTON220121C000800002021-06-24 10:20AM EDT80.0047.0047.2048.00+6.90+17.21%13570256.06%
PTON220121C000850002021-06-22 3:25PM EDT85.0042.4242.3043.70+4.99+13.33%1588234.62%
PTON220121C000900002021-06-24 12:27PM EDT90.0040.1537.3540.25+5.30+15.21%271,723217.11%
PTON220121C000950002021-06-24 10:59AM EDT95.0036.6036.0036.80+4.90+15.46%2816211.54%
PTON220121C001000002021-06-24 11:18AM EDT100.0033.0032.4033.05+4.35+15.18%42,441198.07%
PTON220121C001050002021-06-24 11:39AM EDT105.0029.7829.8030.55+3.78+14.54%333,551191.39%
PTON220121C001100002021-06-24 11:45AM EDT110.0027.3527.0027.50+4.35+18.91%102,160182.36%
PTON220121C001150002021-06-24 11:03AM EDT115.0024.5523.9024.60+3.90+18.89%23930172.75%
PTON220121C001200002021-06-24 12:34PM EDT120.0022.5021.8522.30+3.68+19.55%321,185167.48%
PTON220121C001250002021-06-24 10:35AM EDT125.0020.3319.7020.10+3.67+22.03%171,265161.84%
PTON220121C001300002021-06-24 11:07AM EDT130.0018.4517.5018.10+3.45+23.00%162,153156.21%
PTON220121C001350002021-06-24 12:01PM EDT135.0016.2516.1516.55+2.79+20.73%152,357153.75%
PTON220121C001400002021-06-24 11:22AM EDT140.0014.4814.2514.75+2.76+23.55%134,361148.63%
PTON220121C001450002021-06-23 10:07AM EDT145.0012.7012.7013.10+1.45+12.89%21,164144.45%
PTON220121C001500002021-06-24 11:33AM EDT150.0011.5011.3011.75+2.05+21.69%4242,685141.08%
PTON220121C001550002020-11-10 10:56AM EDT155.0016.660.000.000.00-2025.00%
PTON220121C001600002020-11-10 2:33PM EDT160.0018.240.000.000.00-2025.00%
PTON220121C001650002021-06-24 10:51AM EDT165.008.658.308.60+2.45+39.52%1482134.57%
PTON220121C001700002020-11-10 1:07PM EDT170.0017.200.000.000.00-45025.00%
PTON220121C001750002021-06-24 10:10AM EDT175.006.156.506.85+1.71+38.51%31,873129.83%
PTON220121C001800002021-06-24 12:21PM EDT180.006.045.956.20+1.24+25.83%9538128.83%
PTON220121C001850002021-06-23 12:08PM EDT185.004.054.655.700.00-3272125.23%
PTON220121C001900002021-06-22 11:31AM EDT190.004.804.504.95+1.24+34.83%15,190124.61%
PTON220121C001950002020-11-10 3:31PM EDT195.0013.200.000.000.00-2025.00%
PTON220121C002000002021-06-24 11:26AM EDT200.003.703.653.85+0.75+25.42%886,848121.79%
PTON220121C002100002021-06-23 11:48AM EDT210.003.032.723.25+0.78+34.67%1425119.46%
PTON220121C002200002021-06-24 10:11AM EDT220.002.002.172.45+0.08+4.17%7285116.68%
PTON220121C002300002021-06-08 10:35AM EDT230.001.571.582.020.00-62879114.45%
PTON220121C002500002021-06-23 2:05PM EDT250.001.091.101.36+0.14+14.74%61,785113.18%
PutsforJanuary 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON220121P000030002021-06-22 1:52PM EDT3.000.010.000.020.00-12,071243.75%
PTON220121P000050002020-11-03 4:49PM EDT5.000.100.000.000.00-3050.00%
PTON220121P000080002021-05-14 1:58PM EDT8.000.040.000.050.00-1187187.50%
PTON220121P000100002020-11-09 10:32AM EDT10.000.290.000.000.00-4050.00%
PTON220121P000130002021-05-25 9:30AM EDT13.000.050.000.000.00-151350.00%
PTON220121P000150002020-11-09 1:49PM EDT15.000.300.000.000.00-10050.00%
PTON220121P000180002021-06-24 9:44AM EDT18.000.050.020.090.00-43,613135.94%
PTON220121P000200002021-06-16 10:31AM EDT20.000.100.020.120.00-751,096131.25%
PTON220121P000220002021-06-11 2:40PM EDT22.000.130.020.140.00-1529125.00%
PTON220121P000250002021-06-07 3:18PM EDT25.000.040.110.170.00-12,078123.24%
PTON220121P000270002021-06-16 2:20PM EDT27.000.180.030.190.00-1508112.50%
PTON220121P000300002021-06-21 12:20PM EDT30.000.220.100.220.00-22,202108.98%
PTON220121P000350002021-06-23 10:13AM EDT35.000.230.120.310.00-56,11799.32%
PTON220121P000370002021-06-15 1:33PM EDT37.000.340.250.350.00-502,02799.32%
PTON220121P000400002021-06-18 10:37AM EDT40.000.390.200.430.00-55,60792.48%
PTON220121P000420002021-05-25 1:54PM EDT42.000.750.240.470.00-153789.45%
PTON220121P000450002020-11-05 11:42AM EDT45.003.320.000.000.00-1025.00%
PTON220121P000470002021-06-14 11:27AM EDT47.000.680.370.640.00-154583.59%
PTON220121P000500002021-06-23 3:12PM EDT50.000.650.600.70-0.17-20.73%46,05481.10%
PTON220121P000550002021-06-22 3:14PM EDT55.001.060.791.120.00-106,76377.03%
PTON220121P000600002021-06-23 1:12PM EDT60.001.201.201.42-0.15-11.11%246,16372.34%
PTON220121P000650002020-11-09 12:01PM EDT65.0010.920.000.000.00-6012.50%
PTON220121P000700002021-06-24 10:31AM EDT70.002.252.112.31-0.29-11.42%54,72862.05%
PTON220121P000750002020-11-10 11:47AM EDT75.0017.300.000.000.00-4012.50%
PTON220121P000800002021-06-24 11:12AM EDT80.003.803.703.85-0.50-11.63%73,42053.17%
PTON220121P000850002021-06-24 11:33AM EDT85.004.854.754.90-0.77-13.70%23,22748.87%
PTON220121P000900002021-06-24 10:31AM EDT90.006.235.806.10-0.81-11.51%15,48343.23%
PTON220121P000950002021-06-23 10:43AM EDT95.008.717.357.800.00-193,44138.22%
PTON220121P001000002021-06-24 11:09AM EDT100.009.299.209.60-1.37-12.85%1056,69530.55%
PTON220121P001050002021-06-24 11:43AM EDT105.0011.1411.0011.25-1.90-14.57%91,2990.00%
PTON220121P001100002020-11-10 11:02AM EDT110.0039.200.000.000.00-600.00%
PTON220121P001150002021-06-23 10:25AM EDT115.0017.7315.4515.70+0.23+1.31%11,0690.00%
PTON220121P001200002021-06-24 11:19AM EDT120.0018.3018.3018.90-2.62-12.52%62,8540.00%
PTON220121P001250002021-06-23 10:21AM EDT125.0023.5020.9021.250.00-139280.00%
PTON220121P001300002021-06-24 10:55AM EDT130.0024.2023.7024.55-3.10-11.36%69320.00%
PTON220121P001350002021-06-22 1:32PM EDT135.0030.0927.2027.75-2.21-6.84%11,1190.00%
PTON220121P001400002020-11-04 11:43AM EDT140.0051.480.000.000.00-600.00%
PTON220121P001450002021-06-24 10:09AM EDT145.0036.0034.1034.75-7.85-17.90%16150.00%
PTON220121P001500002021-06-23 10:09AM EDT150.0040.6037.4037.850.00-116140.00%
PTON220121P001550002021-06-21 10:45AM EDT155.0041.4541.2042.10-11.80-22.16%131960.00%
PTON220121P001600002021-06-21 12:26PM EDT160.0046.9545.2046.10-4.00-7.85%31560.00%
PTON220121P001650002021-06-22 2:17PM EDT165.0049.7549.5050.05-6.15-11.00%21500.00%
PTON220121P001700002021-06-24 11:20AM EDT170.0053.6553.2053.75-11.80-18.03%13590.00%
PTON220121P001750002021-06-24 10:46AM EDT175.0057.3057.7058.45-14.95-20.69%11260.00%
PTON220121P001800002021-06-21 1:36PM EDT180.0074.6561.5562.250.00-141590.00%
PTON220121P001850002021-06-14 3:19PM EDT185.0076.4565.9066.750.00-71710.00%
PTON220121P001900002021-06-02 11:27AM EDT190.0084.8070.2570.950.00-3770.00%
PTON220121P001950002021-06-09 9:48AM EDT195.0089.2075.0577.550.00-6640.00%
PTON220121P002000002021-06-16 2:09PM EDT200.0097.2079.3079.950.00-21870.00%