Canada markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.0600-0.0700 (-2.24%)
At close: 04:00PM EDT
3.0700 +0.01 (+0.33%)
After hours: 05:59PM EDT
In The Money
Show:ListStraddle
Strike:3.00
CallsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON240426C000030002024-04-24 2:23PM EDT2024-04-260.130.090.14-0.06-31.58%2993,35775.00%
PTON240503C000030002024-04-24 3:57PM EDT2024-05-030.360.340.36-0.05-12.20%143574160.16%
PTON240510C000030002024-04-23 9:57AM EDT2024-05-100.490.340.410.00-2844132.03%
PTON240517C000030002024-04-24 2:13PM EDT2024-05-170.400.390.43-0.11-21.57%223,223122.66%
PTON240524C000030002024-04-24 9:50AM EDT2024-05-240.400.410.45-0.10-20.00%9429114.06%
PTON240531C000030002024-04-24 3:02PM EDT2024-05-310.430.390.47-0.08-15.69%11083102.73%
PTON240621C000030002024-04-24 1:51PM EDT2024-06-210.500.500.53-0.11-18.03%83,639100.39%
PTON240719C000030002024-04-24 2:25PM EDT2024-07-190.540.580.61-0.01-1.82%391,87496.48%
PTON240920C000030002024-04-23 2:51PM EDT2024-09-200.840.720.790.00-24794.92%
PTON241018C000030002024-04-23 1:44PM EDT2024-10-180.880.770.840.00-7052193.36%
PTON250117C000030002024-04-24 10:04AM EDT2025-01-171.030.941.02-0.07-6.36%131,42993.95%
PTON251219C000030002024-04-24 2:27PM EDT2025-12-191.381.161.990.00-3406107.23%
PTON260116C000030002024-04-24 10:22AM EDT2026-01-161.501.401.49+0.06+4.17%21,20494.73%
PutsforApril 26, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON240426P000030002024-04-24 3:49PM EDT2024-04-260.060.030.070.00-1,1835,36068.75%
PTON240503P000030002024-04-24 3:58PM EDT2024-05-030.280.280.30+0.03+12.00%4951,222160.16%
PTON240510P000030002024-04-23 9:30AM EDT2024-05-100.350.280.330.00-1723128.13%
PTON240517P000030002024-04-24 3:46PM EDT2024-05-170.350.320.36+0.03+9.38%2264,164119.53%
PTON240524P000030002024-04-24 3:17PM EDT2024-05-240.370.350.37+0.05+15.63%1231,709110.94%
PTON240531P000030002024-04-24 2:07PM EDT2024-05-310.380.370.39+0.07+22.58%202775105.47%
PTON240621P000030002024-04-24 2:32PM EDT2024-06-210.440.420.44+0.04+10.00%46,89895.31%
PTON240719P000030002024-04-24 3:07PM EDT2024-07-190.500.480.51+0.04+8.70%123,34989.45%
PTON240920P000030002024-04-23 2:25PM EDT2024-09-200.600.620.660.00-101987.50%
PTON241018P000030002024-04-24 1:21PM EDT2024-10-180.710.650.71+0.04+5.97%21,39185.35%
PTON250117P000030002024-04-24 3:33PM EDT2025-01-170.810.800.84+0.03+3.85%10129,03483.59%
PTON251219P000030002024-04-23 3:44PM EDT2025-12-191.101.101.150.00-52,08377.34%
PTON260116P000030002024-04-23 3:11PM EDT2026-01-161.101.131.180.00-615,18477.73%