Canada markets closed

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.1600+0.1300 (+4.29%)
At close: 04:00PM EDT
3.1400 -0.02 (-0.63%)
After hours: 07:56PM EDT
In The Money
Show:ListStraddle
Strike:4.00
CallsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON240503C000040002024-04-26 3:57PM EDT2024-05-030.100.090.10+0.03+42.86%1,2053,389190.63%
PTON240510C000040002024-04-26 3:47PM EDT2024-05-100.110.100.11+0.02+22.22%2521,250140.63%
PTON240517C000040002024-04-26 2:45PM EDT2024-05-170.150.140.15+0.03+25.00%2122,412130.47%
PTON240524C000040002024-04-26 3:45PM EDT2024-05-240.170.130.17+0.04+30.77%1328114.84%
PTON240531C000040002024-04-26 12:20PM EDT2024-05-310.190.120.19+0.06+46.15%285197104.30%
PTON240621C000040002024-04-26 3:40PM EDT2024-06-210.250.230.25+0.04+19.05%1,6502,102101.95%
PTON240719C000040002024-04-26 3:52PM EDT2024-07-190.340.330.36+0.04+13.33%2631,907101.37%
PTON240920C000040002024-04-26 3:57PM EDT2024-09-200.490.460.49+0.12+32.43%2,06623193.16%
PTON241018C000040002024-04-26 12:37PM EDT2024-10-180.540.500.58+0.09+20.00%569992.77%
PTON250117C000040002024-04-26 1:38PM EDT2025-01-170.780.720.75+0.12+18.18%63593.36%
PutsforMay 3, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON240503P000040002024-04-25 1:23PM EDT2024-05-031.040.900.950.00-33,124182.81%
PTON240510P000040002024-04-26 1:39PM EDT2024-05-100.920.910.96-0.13-12.38%9430134.38%
PTON240517P000040002024-04-26 10:55AM EDT2024-05-170.950.951.05-0.12-11.21%76,795136.72%
PTON240524P000040002024-04-17 9:41AM EDT2024-05-241.030.971.080.00-131126.56%
PTON240531P000040002024-04-23 10:03AM EDT2024-05-310.950.981.020.00-255105.86%
PTON240621P000040002024-04-26 12:31PM EDT2024-06-211.051.041.07-0.10-8.70%129,23696.09%
PTON240719P000040002024-04-26 12:48PM EDT2024-07-191.101.121.15-0.11-9.09%163,69992.97%
PTON240920P000040002024-04-26 12:48PM EDT2024-09-201.201.231.29-0.02-1.64%261986.33%
PTON241018P000040002024-04-26 12:21PM EDT2024-10-181.271.271.33-0.12-8.63%6099083.59%
PTON250117P000040002024-04-26 12:48PM EDT2025-01-171.431.431.48-0.05-3.38%25982.23%