Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240920C00000500 | 2024-08-27 9:33AM EDT | 0.50 | 4.45 | 3.85 | 4.25 | 0.00 | - | - | 1 | 1,250.00% |
| PTON240920C00001000 | 2024-09-10 12:15PM EDT | 1.00 | 3.25 | 3.30 | 3.75 | 0.00 | - | 1 | 28 | 850.00% |
| PTON240920C00001500 | 2024-08-29 3:05PM EDT | 1.50 | 3.15 | 2.86 | 3.25 | 0.00 | - | - | 1 | 637.50% |
| PTON240920C00002000 | 2024-09-16 2:10PM EDT | 2.00 | 2.79 | 2.45 | 2.75 | +0.57 | +25.68% | 1 | 153 | 487.50% |
| PTON240920C00002500 | 2024-09-13 3:17PM EDT | 2.50 | 2.12 | 1.80 | 2.25 | 0.00 | - | 3 | 60 | 375.00% |
| PTON240920C00003000 | 2024-09-16 3:05PM EDT | 3.00 | 1.75 | 1.52 | 1.90 | +0.02 | +1.16% | 7 | 4,796 | 475.00% |
| PTON240920C00003500 | 2024-09-13 3:52PM EDT | 3.50 | 1.25 | 1.19 | 1.34 | 0.00 | - | 66 | 15,678 | 223.44% |
| PTON240920C00004000 | 2024-09-16 3:58PM EDT | 4.00 | 0.73 | 0.71 | 0.76 | -0.02 | -2.67% | 669 | 9,486 | 106.25% |
| PTON240920C00004500 | 2024-09-16 3:56PM EDT | 4.50 | 0.34 | 0.30 | 0.34 | -0.01 | -2.86% | 9,750 | 32,418 | 98.44% |
| PTON240920C00005000 | 2024-09-16 3:59PM EDT | 5.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 2,360 | 34,453 | 103.91% |
| PTON240920C00005500 | 2024-09-16 3:59PM EDT | 5.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,294 | 7,466 | 120.31% |
| PTON240920C00006000 | 2024-09-16 3:39PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 79 | 4,692 | 137.50% |
| PTON240920C00006500 | 2024-09-16 12:08PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 672 | 2,951 | 162.50% |
| PTON240920C00007000 | 2024-09-16 3:29PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,124 | 175.00% |
| PTON240920C00007500 | 2024-09-11 9:48AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 103 | 218.75% |
| PTON240920C00008000 | 2024-09-13 1:09PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,279 | 212.50% |
| PTON240920C00008500 | 2024-09-13 9:33AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 237.50% |
| PTON240920C00009000 | 2024-09-06 1:51PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 861 | 262.50% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240920P00001000 | 2024-09-16 10:25AM EDT | 1.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 20 | 31 | 787.50% |
| PTON240920P00001500 | 2024-08-21 3:16PM EDT | 1.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 25 | 475.00% |
| PTON240920P00002000 | 2024-09-10 12:48PM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 4,461 | 400.00% |
| PTON240920P00002500 | 2024-09-13 10:31AM EDT | 2.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,272 | 312.50% |
| PTON240920P00003000 | 2024-09-16 9:59AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,919 | 200.00% |
| PTON240920P00003500 | 2024-09-16 10:09AM EDT | 3.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 196 | 1,179 | 162.50% |
| PTON240920P00004000 | 2024-09-16 3:58PM EDT | 4.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 10,182 | 23,137 | 121.88% |
| PTON240920P00004500 | 2024-09-16 3:59PM EDT | 4.50 | 0.11 | 0.09 | 0.11 | -0.02 | -15.38% | 1,134 | 5,238 | 98.44% |
| PTON240920P00005000 | 2024-09-16 3:58PM EDT | 5.00 | 0.37 | 0.32 | 0.49 | -0.03 | -7.50% | 561 | 3,465 | 117.97% |
| PTON240920P00005500 | 2024-09-16 12:15PM EDT | 5.50 | 0.80 | 0.78 | 0.95 | -0.05 | -5.88% | 8 | 1,363 | 160.94% |
| PTON240920P00006000 | 2024-09-16 11:41AM EDT | 6.00 | 1.33 | 1.22 | 1.44 | -0.08 | -5.67% | 148 | 548 | 181.25% |
| PTON240920P00006500 | 2024-09-13 3:49PM EDT | 6.50 | 1.96 | 1.67 | 2.15 | +0.13 | +7.10% | 4 | 12 | 293.75% |
| PTON240920P00007000 | 2024-09-13 11:30AM EDT | 7.00 | 2.35 | 2.25 | 2.70 | -0.05 | -2.08% | 2 | 45 | 382.81% |
| PTON240920P00007500 | 2024-08-26 11:23AM EDT | 7.50 | 2.63 | 2.75 | 2.81 | 0.00 | - | - | 0 | 100.00% |
| PTON240920P00008000 | 2024-09-16 11:28AM EDT | 8.00 | 3.30 | 3.25 | 3.65 | -0.05 | -1.49% | 1 | 2 | 435.94% |
| PTON240920P00008500 | 2024-09-09 1:01PM EDT | 8.50 | 4.00 | 3.75 | 4.05 | 0.00 | - | 1 | 0 | 425.00% |
| PTON240920P00009000 | 2024-09-16 1:42PM EDT | 9.00 | 4.18 | 4.25 | 4.50 | -0.52 | -11.06% | 100 | 0 | 426.56% |
© 2024 Yahoo. All rights reserved.