Canada markets close in 5 hours 40 minutes

Peloton Interactive, Inc. (PTON)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.4250+0.0050 (+0.11%)
As of 10:20AM EDT. Market open.
In The Money
Show:ListStraddle
Strike:5.00
CallsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON240328C000050002024-03-28 10:03AM EDT2024-03-280.010.000.010.00-163,710131.25%
PTON240405C000050002024-03-28 9:57AM EDT2024-04-050.030.030.05-0.01-25.00%8663,47073.44%
PTON240412C000050002024-03-28 9:51AM EDT2024-04-120.080.070.11-0.02-20.00%428774.22%
PTON240419C000050002024-03-28 9:33AM EDT2024-04-190.170.130.16+0.02+13.33%48118,04376.95%
PTON240426C000050002024-03-27 3:46PM EDT2024-04-260.200.160.240.00-2316879.69%
PTON240503C000050002024-03-27 2:56PM EDT2024-05-030.320.140.340.00-455979.30%
PTON240517C000050002024-03-28 9:36AM EDT2024-05-170.490.380.51+0.04+8.89%342,48499.61%
PTON240621C000050002024-03-28 9:57AM EDT2024-06-210.590.580.64-0.01-1.67%21920,57096.09%
PTON240719C000050002024-03-28 9:30AM EDT2024-07-190.730.620.73+0.02+2.82%12,56990.04%
PTON241018C000050002024-03-28 9:44AM EDT2024-10-181.020.931.05+0.02+2.00%1541591.02%
PTON250117C000050002024-03-28 9:36AM EDT2025-01-171.201.171.27-0.06-4.76%216,00390.53%
PTON251219C000050002024-03-27 9:45AM EDT2025-12-191.671.781.990.00-1001,39992.87%
PTON260116C000050002024-03-27 3:41PM EDT2026-01-161.851.771.930.00-2761,79589.26%
PutsforMarch 28, 2024
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
PTON240328P000050002024-03-27 3:40PM EDT2024-03-280.620.520.580.00-5398131.25%
PTON240405P000050002024-03-27 2:00PM EDT2024-04-050.710.580.630.00-235367.19%
PTON240412P000050002024-03-27 3:40PM EDT2024-04-120.690.640.690.00-216274.22%
PTON240419P000050002024-03-28 10:03AM EDT2024-04-190.710.690.73-0.06-7.79%66,30574.22%
PTON240426P000050002024-03-27 3:51PM EDT2024-04-260.680.680.800.00-42071.88%
PTON240503P000050002024-03-27 1:24PM EDT2024-05-030.920.440.960.00-15156.64%
PTON240517P000050002024-03-28 9:34AM EDT2024-05-171.020.981.04-0.03-2.86%326098.05%
PTON240621P000050002024-03-28 9:30AM EDT2024-06-211.171.071.16-0.04-3.31%107,00987.89%
PTON240719P000050002024-03-27 9:38AM EDT2024-07-191.291.131.230.00-4074382.81%
PTON241018P000050002024-03-27 10:36AM EDT2024-10-181.521.261.480.00-101,78576.17%
PTON250117P000050002024-03-28 9:31AM EDT2025-01-171.621.591.67-0.04-2.41%108,17479.88%
PTON251219P000050002024-03-21 10:01AM EDT2025-12-192.002.022.140.00-851574.90%
PTON260116P000050002024-03-28 9:36AM EDT2026-01-162.052.032.15-0.06-2.84%5047773.73%