Canada markets close in 6 hours 27 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.4750+0.0550 (+1.24%)
As of 09:33AM EDT. Market open.
In The Money
Show:ListStraddle
CallsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON240328C000015002024-03-22 11:23AM EDT1.502.650.000.000.00-100.00%
PTON240328C000025002024-03-22 12:51PM EDT2.501.590.000.000.00-110.00%
PTON240328C000030002024-03-22 3:55PM EDT3.001.640.000.000.00-5210.00%
PTON240328C000035002024-03-27 11:55AM EDT3.500.750.000.000.00-2290.00%
PTON240328C000040002024-03-27 3:47PM EDT4.000.400.000.000.00-5004120.00%
PTON240328C000045002024-03-27 3:58PM EDT4.500.050.000.000.00-8,4734,3256.25%
PTON240328C000050002024-03-27 3:09PM EDT5.000.010.000.000.00-1,5973,71050.00%
PTON240328C000055002024-03-27 2:49PM EDT5.500.170.000.000.00-292,08650.00%
PTON240328C000060002024-03-26 9:44AM EDT6.000.010.000.000.00-134950.00%
PTON240328C000065002024-03-27 3:03PM EDT6.500.010.000.000.00-114650.00%
PTON240328C000070002024-03-20 11:07AM EDT7.000.020.000.000.00-108050.00%
PTON240328C000075002024-02-20 3:15PM EDT7.500.030.000.320.00--41859.38%
PTON240328C000080002024-02-29 1:07PM EDT8.000.010.000.000.00-10265550.00%
PTON240328C000085002024-03-22 12:24PM EDT8.500.040.000.000.00-11150.00%
PTON240328C000095002024-03-20 11:27AM EDT9.500.010.000.000.00--150.00%
PutsforMarch 28, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON240328P000030002024-03-25 10:31AM EDT3.000.020.000.000.00-314050.00%
PTON240328P000035002024-03-27 2:49PM EDT3.500.010.000.000.00-282,65350.00%
PTON240328P000040002024-03-27 2:49PM EDT4.000.170.000.000.00-904,04450.00%
PTON240328P000045002024-03-27 3:59PM EDT4.500.160.000.000.00-885000.00%
PTON240328P000050002024-03-27 3:40PM EDT5.000.620.000.000.00-53980.00%
PTON240328P000055002024-03-27 2:13PM EDT5.501.150.000.000.00-3230.00%
PTON240328P000060002024-03-22 10:43AM EDT6.001.880.000.000.00-41100.00%
PTON240328P000065002024-03-22 10:59AM EDT6.502.340.000.000.00-1810.00%
PTON240328P000070002024-03-22 10:46AM EDT7.002.840.000.000.00-300.00%
PTON240328P000075002024-03-22 10:31AM EDT7.503.290.000.000.00-800.00%
PTON240328P000080002024-03-22 10:43AM EDT8.003.850.000.000.00-1400.00%
PTON240328P000090002024-03-15 10:34AM EDT9.004.450.000.000.00--00.00%