Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250718C00002000 | 2024-10-10 11:39AM EDT | 2.00 | 3.00 | 3.05 | 3.15 | 0.00 | - | 40 | 53 | 97.66% |
| PTON250718C00003000 | 2024-10-09 12:53PM EDT | 3.00 | 2.30 | 2.36 | 2.48 | 0.00 | - | 21 | 99 | 94.14% |
| PTON250718C00004000 | 2024-10-11 11:58AM EDT | 4.00 | 1.80 | 1.46 | 1.91 | +0.05 | +2.86% | 3 | 601 | 77.34% |
| PTON250718C00005000 | 2024-10-11 9:52AM EDT | 5.00 | 1.32 | 1.37 | 1.50 | -0.12 | -8.33% | 7 | 483 | 87.70% |
| PTON250718C00007000 | 2024-10-11 12:09PM EDT | 7.00 | 0.81 | 0.83 | 0.93 | +0.01 | +1.25% | 3 | 1,038 | 86.04% |
| PTON250718C00010000 | 2024-10-08 10:27AM EDT | 10.00 | 0.34 | 0.38 | 0.49 | 0.00 | - | 729 | 776 | 83.89% |
Putsfor18 July 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250718P00001000 | 2024-09-23 10:29AM EDT | 1.00 | 0.05 | 0.00 | 0.42 | 0.00 | - | 200 | 223 | 172.66% |
| PTON250718P00002000 | 2024-10-03 10:12AM EDT | 2.00 | 0.13 | 0.10 | 0.16 | 0.00 | - | 2 | 192 | 86.33% |
| PTON250718P00003000 | 2024-10-07 3:50PM EDT | 3.00 | 0.39 | 0.34 | 0.43 | 0.00 | - | 3 | 15,117 | 81.84% |
| PTON250718P00004000 | 2024-10-08 1:29PM EDT | 4.00 | 0.91 | 0.78 | 0.85 | 0.00 | - | 4 | 145 | 80.18% |
| PTON250718P00005000 | 2024-10-10 3:11PM EDT | 5.00 | 1.42 | 1.33 | 1.41 | 0.00 | - | 3 | 96 | 78.13% |
| PTON250718P00007000 | 2024-10-11 12:09PM EDT | 7.00 | 2.83 | 2.56 | 2.83 | -0.29 | -9.29% | 3 | 31 | 69.73% |
© 2024 Yahoo. All rights reserved.