Bulletin
Investor Alert

Peloton Interactive Inc.

NAS: PTON

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Sep 18, 2020, 7:59 p.m.

/zigman2/quotes/208035743/composite

$

89.25

Change

-0.45 -0.50%

Volume

Volume 789,583

Quotes are delayed by 20 min

/zigman2/quotes/208035743/composite

Previous close

$ 85.20

$ 89.70

Change

+4.50 +5.28%

Day low

Day high

$83.28

$90.01

Open

52 week low

52 week high

$17.70

$98.61

Open

OPTION CHAIN FOR PELOTON INTERACTIVE INC.

In-the-money

September, 2020 Options

Hide
CALLS PUTS
Expires September 25, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 54.15 0.00 11.00 52.55 57.15 1.00 35.00 quote 0.03 0.00 0.00 0.00 0.02 89.00
quote 44.70 0.00 2.00 47.50 51.75 18.00 40.00 quote 0.01 0.00 0.00 0.00 0.01 236.00
quote 43.95 0.00 1.00 42.50 46.90 8.00 45.00 quote 0.05 0.00 1.00 0.00 0.15 315.00
quote 34.80 0.00 0.00 38.70 43.30 3.00 49.00 quote 0.00 0.00 0.00 0.00 0.19
quote 31.73 0.00 0.00 37.70 42.10 32.00 50.00 quote 0.01 0.00 0.00 0.00 0.04 232.00
quote 33.85 0.00 2.00 36.50 41.00 9.00 51.00 quote 0.00 0.00 0.00 0.00 0.04
quote 32.90 0.00 3.00 35.60 39.95 1.00 52.00 quote 0.04 0.00 4.00 0.00 0.04 13.00
quote 36.35 0.00 3.00 34.70 38.80 6.00 53.00 quote 0.00 0.00 0.00 0.00 0.05 63.00
quote 30.80 0.00 3.00 33.60 37.90 54.00 quote 0.04 0.00 5.00 0.00 0.04 31.00
quote 30.10 0.00 6.00 33.10 36.65 12.00 55.00 quote 0.04 0.00 2.00 0.00 0.02 459.00
quote 31.05 0.00 3.00 31.80 35.80 5.00 56.00 quote 0.04 0.00 4.00 0.00 0.24 13.00
quote 28.35 0.00 10.00 30.65 33.90 1.00 57.50 quote 0.02 0.00 6.00 0.00 0.26 25.00
quote 28.90 0.00 1.00 29.65 33.90 8.00 58.00 quote 0.03 0.00 1.00 0.00 0.06 148.00
quote 26.25 0.00 5.00 29.55 32.90 9.00 58.50 quote 0.03 0.00 2.00 0.00 0.06 28.00
quote 24.75 0.00 0.00 29.10 32.60 6.00 59.00 quote 0.07 0.00 29.00 0.00 0.04 49.00
quote 27.40 0.00 4.00 27.70 31.75 26.00 60.00 quote 0.03 0.00 43.00 0.00 0.05 288.00
quote 23.00 0.00 0.00 26.80 30.15 14.00 61.00 quote 0.03 0.00 182.00 0.00 0.05 375.00
quote 29.60 0.00 0.00 26.00 30.70 1.00 61.50 quote 0.03 0.00 1.00 0.00 0.24 231.00
quote 27.60 0.00 7.00 25.40 29.90 18.00 62.00 quote 0.05 0.00 2.00 0.00 0.24 133.00
quote 25.00 0.00 2.00 25.40 29.35 12.00 62.50 quote 0.04 0.00 6.00 0.00 0.33 126.00
quote 24.45 0.00 4.00 24.55 28.90 38.00 63.00 quote 0.04 0.00 4.00 0.01 0.24 79.00
quote 20.95 0.00 1.00 23.65 27.95 53.00 64.00 quote 0.03 0.00 3.00 0.00 0.33 111.00
quote 25.20 0.00 2.00 23.10 26.45 17.00 64.50 quote 0.03 0.00 11.00 0.00 0.23 193.00
quote 23.82 0.00 80.00 23.85 25.75 209.00 65.00 quote 0.03 0.00 17.00 0.00 0.05 273.00
quote 21.55 0.00 1.00 22.00 25.70 61.00 65.50 quote 0.03 0.00 9.00 0.00 0.25 138.00
quote 17.15 0.00 0.00 21.80 24.95 41.00 66.00 quote 0.10 0.00 2.00 0.00 0.26 82.00
quote 23.20 0.00 1.00 21.00 25.30 51.00 66.50 quote 0.04 0.00 6.00 0.00 0.25 79.00
quote 21.90 0.00 1.00 21.20 24.65 60.00 67.00 quote 0.11 0.00 7.00 0.03 0.11 62.00
quote 19.37 0.00 7.00 21.05 24.00 30.00 67.50 quote 0.06 0.00 3.00 0.00 0.07 234.00
quote 15.70 0.00 0.00 20.20 23.55 76.00 68.00 quote 0.10 0.00 8.00 0.00 0.08 97.00
quote 16.55 0.00 0.00 20.05 22.65 29.00 68.50 quote 0.13 0.00 5.00 0.05 0.24 138.00
quote 16.15 0.00 2.00 18.60 22.85 47.00 69.00 quote 0.05 0.00 23.00 0.05 0.07 135.00
quote 20.20 0.00 4.00 18.65 21.80 59.00 69.50 quote 0.16 0.00 4.00 0.00 0.09 380.00
quote 19.70 0.00 12.00 18.95 20.80 195.00 70.00 quote 0.08 0.00 138.00 0.00 0.11 639.00
quote 14.85 0.00 0.00 17.15 21.35 31.00 70.50 quote 0.09 0.00 19.00 0.02 0.12 67.00
quote 17.30 0.00 12.00 17.80 19.85 67.00 71.00 quote 0.09 0.00 21.00 0.00 0.13 370.00
quote 12.60 0.00 0.00 16.30 20.10 50.00 71.50 quote 0.10 0.00 14.00 0.07 0.13 181.00
quote 17.00 0.00 4.00 16.90 19.60 67.00 72.00 quote 0.12 0.00 40.00 0.08 0.12 298.00
quote 17.45 0.00 8.00 15.95 19.35 67.00 72.50 quote 0.18 0.00 27.00 0.05 0.35 444.00
quote 13.60 0.00 2.00 15.55 18.05 42.00 73.00 quote 0.20 0.00 51.00 0.03 0.35 238.00
quote 10.95 0.00 0.00 15.40 17.75 42.00 73.50 quote 0.16 0.00 5.00 0.11 0.36 229.00
quote 12.02 0.00 1.00 14.45 17.00 77.00 74.00 quote 0.17 0.00 48.00 0.10 0.37 205.00
quote 8.90 0.00 0.00 13.95 16.60 50.00 74.50 quote 0.25 0.00 27.00 0.04 0.39 192.00
quote 15.15 0.00 106.00 14.75 16.05 389.00 75.00 quote 0.22 0.00 682.00 0.05 0.38 1,210
quote 13.34 0.00 4.00 13.15 15.60 90.00 75.50 quote 0.23 0.00 57.00 0.18 0.27 269.00
quote 12.70 0.00 16.00 13.70 15.00 206.00 76.00 quote 0.26 0.00 31.00 0.19 0.31 221.00
quote 9.05 0.00 10.00 12.20 14.55 101.00 76.50 quote 0.45 0.00 65.00 0.28 0.33 85.00
quote 12.73 0.00 44.00 12.65 14.00 233.00 77.00 quote 0.30 0.00 122.00 0.24 0.36 494.00
quote 11.80 0.00 14.00 12.40 13.70 65.00 77.50 quote 0.43 0.00 33.00 0.25 0.40 314.00
quote 12.00 0.00 51.00 11.75 12.65 326.00 78.00 quote 0.37 0.00 371.00 0.34 0.44 619.00
quote 11.15 0.00 23.00 10.75 12.20 62.00 79.00 quote 0.46 0.00 252.00 0.37 0.52 425.00
quote 10.00 0.00 628.00 10.00 11.35 1,106 80.00 quote 0.55 0.00 1,358 0.50 0.78 1,126
quote 9.05 0.00 44.00 8.55 9.45 236.00 81.50 quote 0.76 0.00 362.00 0.63 0.92 308.00
quote 6.31 0.00 2,500 6.15 6.90 1,074 85.00 quote 1.58 0.00 1,070 1.21 1.60 590.00
89.70 Current price as of 9/18/2020 04:00:01 PM
quote 3.50 0.00 3,764 3.35 3.60 2,202 90.00 quote 3.60 0.00 193.00 3.30 3.75 366.00
quote 1.70 0.00 1,282 1.65 1.75 1,235 95.00 quote 7.00 0.00 26.00 6.00 7.10 180.00
quote 1.07 0.00 417.00 0.81 1.45 230.00 98.00 quote 9.30 0.00 21.00 8.45 9.70
quote 0.89 0.00 130.00 0.65 1.22 281.00 99.00 quote 12.00 0.00 1.00 9.70 10.50 1.00
quote 0.77 0.00 1,419 0.74 0.80 2,050 100.00 quote 11.05 0.00 28.00 9.95 11.15 201.00
quote 0.57 0.00 104.00 0.52 0.70 14.00 101.00 quote 13.00 0.00 1.00 10.95 12.80 5.00
quote 0.56 0.00 14.00 0.44 0.72 12.00 102.00 quote 21.21 0.00 0.00 11.75 13.25 6.00
quote 0.47 0.00 33.00 0.40 0.56 16.00 103.00 quote 14.10 0.00 6.00 13.15 13.90
quote 0.31 0.00 10.00 0.30 0.65 10.00 104.00 quote 15.05 0.00 3.00 12.45 15.80 3.00
quote 0.34 0.00 605.00 0.30 0.43 594.00 105.00 quote 16.90 0.00 3.00 14.70 16.55 36.00
quote 0.29 0.00 190.00 0.23 0.35 19.00 106.00 quote 22.50 0.00 0.00 15.20 18.45 2.00
quote 0.25 0.00 13.00 0.05 0.29 20.00 107.00 quote 18.35 0.00 4.00 16.20 18.45
quote 0.16 0.00 8.00 0.14 0.28 108.00 quote 21.45 0.00 2.00 17.90 19.65 4.00
quote 0.19 0.00 3.00 0.08 0.24 3.00 109.00 quote 23.00 0.00 1.00 17.30 21.05 1.00
quote 0.14 0.00 2.00 0.03 0.37 15.00 111.00 quote 24.30 0.00 2.00 20.15 22.75 2.00
quote 0.12 0.00 18.00 0.01 0.12 21.00 112.00 quote 31.65 0.00 0.00 20.80 23.65 2.00
quote 0.07 0.00 9.00 0.00 0.14 11.00 113.00 quote 26.30 0.00 3.00 21.10 25.45 2.00
quote 0.10 0.00 2.00 0.03 0.31 4.00 114.00 quote 29.65 0.00 7.00 22.90 25.85
quote 0.05 0.00 9.00 0.00 0.08 15.00 116.00 quote 27.15 0.00 10.00 24.95 27.80 10.00
quote 0.05 0.00 0.00 0.00 0.16 74.00 117.00 quote 28.70 0.00 5.00 25.75 28.50 2.00
quote 0.03 0.00 1.00 0.00 0.27 31.00 118.00 quote 30.55 0.00 9.00 26.60 29.70 3.00
quote 0.03 0.00 1.00 0.00 0.26 5.00 119.00 quote 30.05 0.00 2.00 27.55 30.75 3.00

October, 2020 Options

Show

January, 2021 Options

Show

April, 2021 Options

Show

January, 2022 Options

Show

January, 2023 Options

Show
Trending Tickers
  • /quotes/zigman/17636479/composite VUZI+15.60%
  • /quotes/zigman/237947/composite JCP-5.83%
  • /quotes/zigman/59392505/composite NUGT-2.93%
  • /quotes/zigman/59386294/composite JNUG-5.94%
  • /quotes/zigman/65801738/composite TLT+1.11%
X
Powered by StockTwits
Link to MarketWatch's Slice.