Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Peloton Interactive, Inc. (PTON)

Compare
6.22
-0.10
(-1.58%)
At close: April 1 at 4:00:00 PM EDT
6.12
-0.10
(-1.61%)
Pre-Market: 4:30:06 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PTON250404C00002000 3/17/2025 12:33 PM 2 4.82 0.00 0.00 0.00 0.00% - 0 0.00%
PTON250404C00003500 3/31/2025 12:21 PM 3.5 2.80 0.00 0.00 0.00 0.00% 30 0 0.00%
PTON250404C00004000 3/26/2025 1:41 PM 4 2.85 0.00 0.00 0.00 0.00% 1 0 0.00%
PTON250404C00004500 3/27/2025 9:54 AM 4.5 2.37 0.00 0.00 0.00 0.00% 6 0 0.00%
PTON250404C00005500 4/1/2025 10:42 AM 5.5 0.77 0.00 0.00 0.00 0.00% 15 0 0.00%
PTON250404C00006000 4/1/2025 3:20 PM 6 0.39 0.00 0.00 0.00 0.00% 80 0 0.00%
PTON250404C00006500 4/1/2025 3:55 PM 6.5 0.12 0.00 0.00 0.00 0.00% 407 0 12.50%
PTON250404C00007000 4/1/2025 3:57 PM 7 0.03 0.00 0.00 0.00 0.00% 2,243 0 50.00%
PTON250404C00007500 4/1/2025 1:49 PM 7.5 0.02 0.00 0.00 0.00 0.00% 42 0 50.00%
PTON250404C00008000 4/1/2025 3:54 PM 8 0.01 0.00 0.00 0.00 0.00% 36 0 50.00%
PTON250404C00008500 4/1/2025 10:31 AM 8.5 0.01 0.00 0.00 0.00 0.00% 246 0 50.00%
PTON250404C00009000 3/31/2025 9:38 AM 9 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
PTON250404C00009500 3/26/2025 10:18 AM 9.5 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
PTON250404C00010000 3/24/2025 10:30 AM 10 0.01 0.00 0.00 0.00 0.00% 5 0 50.00%
PTON250404C00010500 3/6/2025 10:21 AM 10.5 0.06 0.00 0.00 0.00 0.00% 1 0 50.00%
PTON250404C00011000 3/14/2025 3:32 PM 11 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
PTON250404C00011500 2/24/2025 2:07 PM 11.5 0.16 0.00 0.50 0.00 0.00% 11 16 573.44%
PTON250404C00012000 2/21/2025 3:51 PM 12 0.18 0.00 0.00 0.00 0.00% 1 7 50.00%
PTON250404C00015000 2/24/2025 9:40 AM 15 0.30 0.00 0.50 0.00 0.00% 10 12 720.31%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
PTON250404P00002000 3/17/2025 12:33 PM 2 0.18 0.00 0.00 0.00 0.00% - 0 50.00%
PTON250404P00004000 3/21/2025 2:23 PM 4 0.01 0.00 0.00 0.00 0.00% 132 0 50.00%
PTON250404P00004500 3/12/2025 3:42 PM 4.5 0.06 0.00 0.00 0.00 0.00% 5 0 50.00%
PTON250404P00005000 3/31/2025 1:14 PM 5 0.01 0.00 0.00 0.00 0.00% 123 0 50.00%
PTON250404P00005500 4/1/2025 3:58 PM 5.5 0.03 0.00 0.00 0.00 0.00% 574 0 50.00%
PTON250404P00006000 4/1/2025 3:55 PM 6 0.12 0.00 0.00 0.00 0.00% 746 0 12.50%
PTON250404P00006500 4/1/2025 3:58 PM 6.5 0.38 0.00 0.00 0.00 0.00% 70 0 0.00%
PTON250404P00007000 4/1/2025 3:59 PM 7 0.82 0.00 0.00 0.00 0.00% 42 0 0.00%
PTON250404P00007500 4/1/2025 1:36 PM 7.5 1.24 0.00 0.00 0.00 0.00% 65 0 0.00%
PTON250404P00008000 4/1/2025 2:52 PM 8 1.76 0.00 0.00 0.00 0.00% 14 0 0.00%
PTON250404P00008500 3/31/2025 12:35 PM 8.5 2.15 0.00 0.00 0.00 0.00% 4 0 0.00%
PTON250404P00009000 4/1/2025 11:18 AM 9 2.71 0.00 0.00 0.00 0.00% 4 0 0.00%
PTON250404P00009500 4/1/2025 1:26 PM 9.5 3.24 0.00 0.00 0.00 0.00% 16 0 0.00%
PTON250404P00010000 3/17/2025 11:10 AM 10 3.40 0.00 0.00 0.00 0.00% 1 0 0.00%
PTON250404P00011000 2/18/2025 12:16 PM 11 1.87 3.90 4.10 0.00 0.00% - 1 0.00%
PTON250404P00011500 3/4/2025 10:08 AM 11.5 4.85 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

PLNT Planet Fitness, Inc.
95.68
-0.96%
 
NWTG Newton Golf Company
1.7500
-16.27%
 
MODG Topgolf Callaway Brands Corp.
6.30
-4.40%
 
YETI YETI Holdings, Inc.
33.69
+1.78%
 
AS Amer Sports, Inc.
26.81
+0.30%
 
LTH Life Time Group Holdings, Inc.
30.21
+0.03%
 
GDHG Golden Heaven Group Holdings Ltd.
0.5424
-88.48%
 
MAT Mattel, Inc.
19.43
0.00%
 
FUN Six Flags Entertainment Corporation
36.12
+1.26%
 
XPOF Xponential Fitness, Inc.
7.95
-4.56%