Canada Markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
68.30-1.42 (-2.04%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON200814C000350002020-08-06 10:43AM EDT35.0035.9032.6034.100.00-2427225.78%
PTON200814C000450002020-08-07 3:10PM EDT45.0022.7222.7524.55-3.43-13.12%121205.47%
PTON200814C000500002020-08-06 2:22PM EDT50.0021.0018.1020.000.00-29195.80%
PTON200814C000510002020-08-03 11:42AM EDT51.0021.3016.0519.200.00-23150.78%
PTON200814C000520002020-08-05 2:47PM EDT52.0019.4016.1518.000.00-29178.52%
PTON200814C000540002020-08-06 9:37AM EDT54.0018.0014.0515.900.00-56153.32%
PTON200814C000555002020-07-20 12:11AM EDT55.5015.5012.7014.750.00-12154.49%
PTON200814C000560002020-08-07 11:19AM EDT56.0014.0012.2013.55-0.75-5.08%12129.20%
PTON200814C000565002020-08-07 1:31PM EDT56.5010.7511.7513.10-2.80-20.66%214128.03%
PTON200814C000570002020-07-30 10:27AM EDT57.008.3411.1513.100.00-15135.06%
PTON200814C000575002020-08-07 1:14PM EDT57.509.8510.6012.00-0.95-8.80%26111.62%
PTON200814C000580002020-08-07 1:10PM EDT58.009.6510.3010.75-4.05-29.56%21287.30%
PTON200814C000585002020-08-06 1:08PM EDT58.5012.659.8510.300.00-68387.79%
PTON200814C000590002020-08-07 2:38PM EDT59.008.629.309.80-3.18-26.95%23782.03%
PTON200814C000595002020-08-07 1:04PM EDT59.508.458.909.25-5.09-37.59%14480.37%
PTON200814C000600002020-08-07 3:28PM EDT60.008.108.408.75-3.08-27.55%1159876.56%
PTON200814C000605002020-08-07 11:37AM EDT60.509.258.008.45-2.85-23.55%32482.52%
PTON200814C000610002020-08-07 1:10PM EDT61.006.857.507.80-3.30-32.51%118874.02%
PTON200814C000625002020-08-07 1:16PM EDT62.505.336.206.60-3.92-42.38%57874.80%
PTON200814C000630002020-08-07 12:15PM EDT63.006.905.756.05-1.42-17.07%1115470.41%
PTON200814C000635002020-08-07 3:00PM EDT63.504.755.355.85-3.35-41.36%165574.22%
PTON200814C000640002020-08-07 2:41PM EDT64.005.045.005.40-2.20-30.39%1018573.34%
PTON200814C000650002020-08-07 3:55PM EDT65.004.454.254.50-1.75-28.23%2651,00069.53%
PTON200814C000660002020-08-07 3:01PM EDT66.003.653.603.85-1.10-23.16%14711369.97%
PTON200814C000670002020-08-07 3:56PM EDT67.003.103.003.25-0.90-22.50%1,54931069.92%
PTON200814C000680002020-08-07 3:57PM EDT68.002.652.532.79-0.65-19.70%59340971.97%
PTON200814C000685002020-08-07 3:59PM EDT68.502.352.292.59-0.70-22.95%15332272.61%
PTON200814C000690002020-08-07 3:58PM EDT69.002.192.062.25-0.56-20.36%36043270.90%
PTON200814C000700002020-08-07 3:58PM EDT70.001.761.762.00-0.53-23.14%1,1374,04274.76%
PTON200814C000710002020-08-07 3:58PM EDT71.001.441.411.47-0.46-24.21%3,5272,65672.07%
PTON200814C000720002020-08-07 3:58PM EDT72.001.201.121.30-0.38-24.05%45155774.22%
PTON200814C000730002020-08-07 3:52PM EDT73.000.960.951.08-0.34-26.15%20136376.12%
PTON200814C000740002020-08-07 3:57PM EDT74.000.810.720.94-0.23-22.12%34843977.15%
PTON200814C000750002020-08-07 3:54PM EDT75.000.610.550.69-0.26-29.89%9011,26975.78%
PTON200814C000800002020-08-07 3:46PM EDT80.000.240.200.28-0.07-22.58%2151,49683.20%
PTON200814C000850002020-08-07 2:45PM EDT85.000.110.100.13-0.04-26.67%11543392.58%
PTON200814C000950002020-08-07 1:56PM EDT95.000.030.010.06-0.03-50.00%3103109.38%
PTON200814C001000002020-08-07 2:14PM EDT100.000.030.000.03-0.03-50.00%17253112.50%
PutsforAugust 14, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON200814P000350002020-08-06 10:41AM EDT35.000.050.000.080.00-57219.53%
PTON200814P000400002020-08-06 3:17PM EDT40.000.040.000.110.00-1088186.72%
PTON200814P000450002020-08-07 1:35PM EDT45.000.070.000.32+0.01+16.67%1861176.56%
PTON200814P000500002020-08-07 10:27AM EDT50.000.080.070.12-0.03-27.27%89736125.78%
PTON200814P000520002020-08-07 10:27AM EDT52.000.080.000.14-0.03-27.27%2152106.64%
PTON200814P000530002020-08-06 1:15PM EDT53.000.120.080.130.00-119136107.03%
PTON200814P000540002020-08-07 2:45PM EDT54.000.100.090.15-0.03-23.08%1324102.93%
PTON200814P000550002020-08-07 3:56PM EDT55.000.110.080.160.00-1612196.09%
PTON200814P000555002020-08-03 10:39AM EDT55.500.350.000.170.00-2487.11%
PTON200814P000560002020-08-07 12:56PM EDT56.000.130.110.20-0.08-38.10%202694.14%
PTON200814P000565002020-08-04 12:56PM EDT56.500.220.120.180.00-4990.04%
PTON200814P000575002020-08-07 12:07PM EDT57.500.100.130.20-0.18-64.29%24484.77%
PTON200814P000580002020-08-07 1:09PM EDT58.000.210.070.37-0.12-36.36%36786.72%
PTON200814P000585002020-08-07 1:24PM EDT58.500.240.110.27-0.10-29.41%133480.47%
PTON200814P000590002020-08-07 2:06PM EDT59.000.260.150.26+0.10+62.50%4513278.32%
PTON200814P000595002020-08-07 2:44PM EDT59.500.290.150.28+0.11+61.11%111375.59%
PTON200814P000600002020-08-07 3:17PM EDT60.000.280.230.39+0.09+47.37%22428979.10%
PTON200814P000610002020-08-07 3:35PM EDT61.000.370.330.44+0.16+76.19%6519276.17%
PTON200814P000615002020-08-07 3:41PM EDT61.500.420.320.48+0.16+61.54%269873.05%
PTON200814P000625002020-08-07 3:41PM EDT62.500.570.500.64+0.27+90.00%29211673.44%
PTON200814P000630002020-08-07 3:52PM EDT63.000.660.490.72+0.24+57.14%1254470.61%
PTON200814P000635002020-08-07 3:55PM EDT63.500.700.670.81+0.35+100.00%676971.88%
PTON200814P000640002020-08-07 3:57PM EDT64.000.800.750.88+0.28+53.85%31028270.12%
PTON200814P000650002020-08-07 3:57PM EDT65.001.061.061.24+0.38+55.88%41057172.07%
PTON200814P000660002020-08-07 3:58PM EDT66.001.401.341.57+0.49+53.85%30940070.90%
PTON200814P000670002020-08-07 3:31PM EDT67.002.001.751.92+0.79+65.29%1,13992270.26%
PTON200814P000680002020-08-07 3:53PM EDT68.002.362.252.56+0.79+50.32%55922873.24%
PTON200814P000690002020-08-07 3:52PM EDT69.002.982.763.05+0.97+48.26%12523772.36%
PTON200814P000700002020-08-07 3:56PM EDT70.003.403.403.65+0.89+35.46%23916473.14%
PTON200814P000710002020-08-07 2:40PM EDT71.004.814.104.35+1.66+52.70%1472,07674.71%
PTON200814P000720002020-08-07 2:34PM EDT72.004.854.805.10+1.80+59.02%458875.49%
PTON200814P000730002020-08-07 12:05PM EDT73.005.295.555.85+1.40+35.99%244175.59%
PTON200814P000740002020-08-07 2:56PM EDT74.007.356.406.65+2.90+65.17%24076.95%
PTON200814P000900002020-08-06 1:12PM EDT90.0018.9521.3523.450.00-305162.30%