Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON241011C00002000 | 2024-09-18 2:33PM EDT | 2.00 | 2.68 | 2.29 | 2.73 | 0.00 | - | 1 | 1 | 396.88% |
| PTON241011C00002500 | 2024-09-26 1:44PM EDT | 2.50 | 2.44 | 1.98 | 2.24 | 0.00 | - | 1 | 9 | 325.00% |
| PTON241011C00003000 | 2024-09-20 9:32AM EDT | 3.00 | 1.52 | 1.34 | 1.74 | 0.00 | - | 1 | 1 | 243.75% |
| PTON241011C00003500 | 2024-10-04 1:57PM EDT | 3.50 | 1.14 | 0.99 | 1.24 | -0.02 | -1.72% | 18 | 17 | 175.00% |
| PTON241011C00004000 | 2024-10-03 10:41AM EDT | 4.00 | 0.71 | 0.69 | 0.76 | +0.11 | +18.33% | 10 | 107 | 96.88% |
| PTON241011C00004500 | 2024-10-04 3:58PM EDT | 4.50 | 0.30 | 0.26 | 0.34 | -0.01 | -3.23% | 774 | 808 | 78.13% |
| PTON241011C00005000 | 2024-10-04 3:50PM EDT | 5.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 867 | 1,082 | 82.81% |
| PTON241011C00005500 | 2024-10-04 3:59PM EDT | 5.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 761 | 1,125 | 96.88% |
| PTON241011C00006000 | 2024-10-04 3:41PM EDT | 6.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 2 | 1,342 | 106.25% |
| PTON241011C00006500 | 2024-10-04 10:43AM EDT | 6.50 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 1 | 512 | 156.25% |
| PTON241011C00007000 | 2024-09-27 1:43PM EDT | 7.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 71 | 175.00% |
| PTON241011C00007500 | 2024-09-27 12:59PM EDT | 7.50 | 0.04 | 0.00 | 0.43 | 0.00 | - | 2 | 75 | 357.81% |
| PTON241011C00008000 | 2024-09-25 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 2 | 95 | 317.19% |
| PTON241011C00009000 | 2024-09-27 12:59PM EDT | 9.00 | 0.07 | 0.00 | 0.43 | 0.00 | - | 1 | 3 | 435.94% |
Putsfor11 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON241011P00003000 | 2024-10-04 10:25AM EDT | 3.00 | 0.09 | 0.00 | 0.01 | +0.02 | +28.57% | 1 | 13 | 162.50% |
| PTON241011P00003500 | 2024-10-01 10:32AM EDT | 3.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 1,501 | 112.50% |
| PTON241011P00004000 | 2024-10-04 3:58PM EDT | 4.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 154 | 9,089 | 96.88% |
| PTON241011P00004500 | 2024-10-04 3:41PM EDT | 4.50 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 424 | 567 | 82.81% |
| PTON241011P00005000 | 2024-10-04 3:32PM EDT | 5.00 | 0.37 | 0.30 | 0.40 | -0.14 | -27.45% | 271 | 473 | 62.50% |
| PTON241011P00005500 | 2024-10-04 9:44AM EDT | 5.50 | 0.81 | 0.79 | 1.04 | -0.09 | -10.00% | 2 | 32 | 150.78% |
| PTON241011P00006000 | 2024-10-04 2:56PM EDT | 6.00 | 1.34 | 0.87 | 1.33 | +0.14 | +11.67% | 1 | 6 | 131.25% |
| PTON241011P00007000 | 2024-09-24 10:57AM EDT | 7.00 | 2.15 | 2.26 | 2.33 | 0.00 | - | - | 1 | 190.63% |
| PTON241011P00007500 | 2024-08-29 12:41PM EDT | 7.50 | 2.86 | 2.64 | 2.73 | 0.00 | - | - | 0 | 0.00% |
| PTON241011P00008000 | 2024-09-20 10:17AM EDT | 8.00 | 3.20 | 3.25 | 3.35 | 0.00 | - | 3 | 0 | 100.00% |
© 2024 Yahoo. All rights reserved.