Stocks Options

LAST PRICE
8.0200
TODAY'S CHANGE (%)
Trending Up0.0900 (1.1349%)

Bid / Lots
8.0000/ 15
Ask / Lots
8.1000/ 29
Open / Previous Close
7.9300 / 7.9300
Day Range
Low 7.8200
High 8.2700
52 Week Range
Low 2.7000
High 8.9200
Volume
20,200,439
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 90.545

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 08, 2024)
Put Options (expires Friday November 08, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
PTONIn the Money	---In the Money	---In the Money	$7.50In the Money	$0.00In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$0.50	PTONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PTONIn the Money	---In the Money	---In the Money	$7.23In the Money	$0.00In the Money	3In the Money	1In the Money	Filter Table By Strike Price of$1.00	PTONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PTONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	PTONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PTONIn the Money	---In the Money	---In the Money	$5.95In the Money	$0.00In the Money	1In the Money	1In the Money	Filter Table By Strike Price of$2.00	PTONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
PTONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	PTONOut of the Money	---Out of the Money	---Out of the Money	$0.29Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PTONIn the Money	---In the Money	---In the Money	$4.45In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$3.00	PTONOut of the Money	---Out of the Money	---Out of the Money	$0.17Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
PTONIn the Money	---In the Money	---In the Money	$4.25In the Money	$0.00In the Money	---In the Money	16In the Money	Filter Table By Strike Price of$3.50	PTONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
PTONIn the Money	---In the Money	---In the Money	$4.00In the Money	$0.00In the Money	50In the Money	153In the Money	Filter Table By Strike Price of$4.00	PTONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	119Out of the Money
PTONIn the Money	---In the Money	---In the Money	$3.28In the Money	$0.00In the Money	---In the Money	171In the Money	Filter Table By Strike Price of$4.50	PTONOut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	489Out of the Money
PTONIn the Money	---In the Money	---In the Money	$3.14In the Money	$0.25In the Money	2In the Money	406In the Money	Filter Table By Strike Price of$5.00	PTONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	300Out of the Money
PTONIn the Money	---In the Money	---In the Money	$2.47In the Money	$0.07In the Money	6In the Money	305In the Money	Filter Table By Strike Price of$5.50	PTONNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	5,197Near the Money
PTONIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.17In the Money	36In the Money	800In the Money	Filter Table By Strike Price of$6.00	PTONNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,150Near the Money
PTONIn the Money	---In the Money	---In the Money	$1.58In the Money	$0.17In the Money	19In the Money	566In the Money	Filter Table By Strike Price of$6.50	PTONNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	23Near the Money	979Near the Money
PTONIn the Money	---In the Money	---In the Money	$0.97In the Money	$0.05In the Money	80In the Money	838In the Money	Filter Table By Strike Price of$7.00	PTONNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	270Near the Money	1,019Near the Money
PTONIn the Money	---In the Money	---In the Money	$0.54In the Money	$0.03In the Money	180In the Money	1,968In the Money	Filter Table By Strike Price of$7.50	PTONNear the Money	---Near the Money	---Near the Money	$0.04Near the Money	$-0.03Near the Money	376Near the Money	4,104Near the Money
PTONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.20Underlying issue's last price	$0.05Underlying issue's last price	7,301Underlying issue's last price	4,195Underlying issue's last price	Filter Table By Strike Price of$8.00Underlying issue's last price	PTONUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.17Underlying issue's last price	$-0.05Underlying issue's last price	989Underlying issue's last price	1,140Underlying issue's last price
PTONNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	5,793Near the Money	2,541Near the Money	Filter Table By Strike Price of$8.50	PTONIn the Money	---In the Money	---In the Money	$0.10In the Money	$-0.51In the Money	45In the Money	1,174In the Money
PTONNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	1,347Near the Money	2,843Near the Money	Filter Table By Strike Price of$9.00	PTONIn the Money	---In the Money	---In the Money	$1.10In the Money	$-0.09In the Money	3In the Money	145In the Money
PTONNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	353Near the Money	1,085Near the Money	Filter Table By Strike Price of$9.50	PTONIn the Money	---In the Money	---In the Money	$1.68In the Money	$0.00In the Money	---In the Money	15In the Money
PTONNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	104Near the Money	2,884Near the Money	Filter Table By Strike Price of$10.00	PTONIn the Money	---In the Money	---In the Money	$2.76In the Money	$0.00In the Money	---In the Money	12In the Money
PTONNear the Money	---Near the Money	---Near the Money	$0.03Near the Money	$0.02Near the Money	25Near the Money	295Near the Money	Filter Table By Strike Price of$10.50	PTONIn the Money	---In the Money	---In the Money	$2.05In the Money	$0.00In the Money	---In the Money	1In the Money
PTONNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	281Near the Money	Filter Table By Strike Price of$11.00	PTONIn the Money	---In the Money	---In the Money	$2.89In the Money	$0.00In the Money	---In the Money	---In the Money
PTONOut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	67Out of the Money	Filter Table By Strike Price of$11.50	PTONIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	---In the Money
PTONOut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	1,916Out of the Money	Filter Table By Strike Price of$12.00	PTONIn the Money	---In the Money	---In the Money	$3.70In the Money	$0.00In the Money	---In the Money	1In the Money
PTONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$12.50	PTONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PTONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.00	PTONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PTONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$13.50	PTONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PTONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.00	PTONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PTONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$14.50	PTONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PTONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.00	PTONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PTONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$15.50	PTONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PTONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	PTONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
PTONOut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	PTONIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Peloton Interactive Inc
NASDAQ:PTONUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 08, 2024)

Put Options (expires Friday November 08, 2024)