Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

PTON
Peloton Interactive, Inc. Class A Common Stock
stock NASDAQ

Market Open
May 21, 2025 12:18:35 PM EDT
6.77USD+0.744%(+0.05)6,900,799
6.77Bid   6.78Ask   0.01Spread
Pre-market
May 21, 2025 9:27:30 AM EDT
6.57USD-2.232%(-0.15)64,330
After-hours
May 20, 2025 4:55:30 PM EDT
6.71USD-0.223%(-0.02)0
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
May 23, 2025May 30, 2025Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 18, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Jul 17, 2026Jan 15, 2027Dec 17, 2027

ITM/OTM for May 23, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
8,85525,6266839,748


PTON May 23, 2025 Exp. - Volume by Strike
Puts
Calls

PTON May 23, 2025 Exp. - Open Interest by Strike

Puts
Calls

PTON May 23, 2025 Exp. - Max Pain @ $5.50

Puts
Calls


PTON May 23, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
12.50 C00%0PTON250523C00012500
12.00 C00%0PTON250523C00012000
11.50 C00%0PTON250523C00011500
11.00 C00%0PTON250523C00011000
10.50 C0.04-60.00%10026705-06PTON250523C00010500
10.00 C0.01-50.00%120005-19PTON250523C00010000
9.50 C0.01-92.86%1115305-20PTON250523C00009500
9.00 C0.02-33.33%23643805-20PTON250523C00009000
8.50 C0.04+300.00%13339005-20PTON250523C00008500
8.00 C0.04+300.00%5,5325,04605-20PTON250523C00008000
7.50 C0.05+150.00%98367105-20PTON250523C00007500
7.00 C0.12+500.00%46,67618,46105-20PTON250523C00007000
6.50 C0.33+200.00%12,3484,17005-20PTON250523C00006500
6.00 C0.76+105.41%6531,34605-20PTON250523C00006000
5.50 C1.14+37.35%568405-20PTON250523C00005500
5.00 C1.70+60.38%172,93005-20PTON250523C00005000
4.50 C2.15+20.79%217305-20PTON250523C00004500
4.00 C2.44-5.43%206005-20PTON250523C00004000
3.50 C2.80-20.00%20205-20PTON250523C00003500
3.00 C3.25-3.56%205705-20PTON250523C00003000
2.50 C3.72+0.27%177605-20PTON250523C00002500
2.00 C4.67-5.66%203605-14PTON250523C00002000
1.50 C4.70+2.17%71605-20PTON250523C00001500
1.00 C5.65+3.29%4505-20PTON250523C00001000
Puts
StrikePriceChangeVolOILastContract Name
12.50 P6.190%201005-16PTON250523P00012500
12.00 P5.710%20005-16PTON250523P00012000
11.50 P4.710%16804-29PTON250523P00011500
11.00 P4.22-22.14%161004-29PTON250523P00011000
10.50 P00%0PTON250523P00010500
10.00 P00%0PTON250523P00010000
9.50 P00%0PTON250523P00009500
9.00 P2.69+18.50%201005-16PTON250523P00009000
8.50 P1.75-38.81%31605-08PTON250523P00008500
8.00 P1.71+41.32%24605-19PTON250523P00008000
7.50 P0.77-31.86%596305-20PTON250523P00007500
7.00 P0.52-27.78%17952005-20PTON250523P00007000
6.50 P0.12-62.50%3991,00105-20PTON250523P00006500
6.00 P0.03-50.00%4851,64505-20PTON250523P00006000
5.50 P0.02-33.33%3,0613,14805-20PTON250523P00005500
5.00 P0.01-66.67%13,65305-19PTON250523P00005000
4.50 P0.03+200.00%15705-12PTON250523P00004500
4.00 P0.20-51.22%1065304-11PTON250523P00004000
3.50 P0.010.00%3019005-16PTON250523P00003500
3.00 P00%0PTON250523P00003000
2.50 P00%0PTON250523P00002500
2.00 P00%0PTON250523P00002000
1.50 P0.030%1105-19PTON250523P00001500
1.00 P00%0PTON250523P00001000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC