© 2024 All rights reserved.
Yahoo Finance
Yahoo FinancePeloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250417C00001000 | 2024-09-06 12:09PM EDT | 1.00 | 3.90 | 3.70 | 3.90 | 0.00 | - | 10 | 5 | 0.00% |
| PTON250417C00002000 | 2024-10-14 2:54PM EDT | 2.00 | 3.40 | 2.08 | 3.55 | +0.40 | +13.33% | 1 | 240 | 117.19% |
| PTON250417C00003000 | 2024-10-14 12:54PM EDT | 3.00 | 2.47 | 2.53 | 2.76 | +0.42 | +20.49% | 4 | 117 | 90.04% |
| PTON250417C00004000 | 2024-10-14 3:57PM EDT | 4.00 | 2.05 | 2.01 | 2.06 | +0.48 | +30.57% | 22 | 229 | 92.58% |
| PTON250417C00005000 | 2024-10-14 3:22PM EDT | 5.00 | 1.56 | 0.76 | 1.59 | +0.40 | +34.48% | 93 | 1,248 | 65.63% |
| PTON250417C00006000 | 2024-10-14 3:38PM EDT | 6.00 | 1.20 | 1.10 | 1.20 | +0.32 | +36.36% | 736 | 328 | 89.65% |
| PTON250417C00007000 | 2024-10-14 3:51PM EDT | 7.00 | 0.89 | 0.90 | 0.92 | +0.29 | +48.33% | 267 | 13,483 | 91.80% |
| PTON250417C00008000 | 2024-10-14 3:22PM EDT | 8.00 | 0.66 | 0.61 | 0.73 | +0.20 | +43.48% | 92 | 233 | 89.36% |
| PTON250417C00009000 | 2024-10-14 3:20PM EDT | 9.00 | 0.50 | 0.48 | 0.57 | +0.08 | +19.05% | 40 | 454 | 89.84% |
| PTON250417C00010000 | 2024-10-14 3:25PM EDT | 10.00 | 0.40 | 0.36 | 0.45 | +0.11 | +37.93% | 77 | 866 | 89.45% |
Putsfor17 April 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250417P00002000 | 2024-10-09 9:30AM EDT | 2.00 | 0.10 | 0.00 | 0.48 | 0.00 | - | 40 | 93 | 136.72% |
| PTON250417P00003000 | 2024-10-14 3:46PM EDT | 3.00 | 0.22 | 0.22 | 0.24 | -0.05 | -18.52% | 72 | 10,794 | 87.89% |
| PTON250417P00004000 | 2024-10-11 1:54PM EDT | 4.00 | 0.60 | 0.51 | 0.62 | -0.05 | -7.69% | 10 | 222 | 86.33% |
| PTON250417P00005000 | 2024-10-14 1:10PM EDT | 5.00 | 1.05 | 0.98 | 1.07 | -0.15 | -12.50% | 219 | 204 | 83.20% |
| PTON250417P00009000 | 2024-10-02 2:36PM EDT | 9.00 | 4.49 | 3.55 | 4.05 | 0.00 | - | 1 | 1 | 63.28% |