Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON260116C00001000 | 2024-09-19 10:11AM EDT | 1.00 | 4.13 | 2.08 | 5.05 | 0.00 | - | 1 | 57 | 0.00% |
| PTON260116C00002000 | 2024-09-25 11:13AM EDT | 2.00 | 3.50 | 3.20 | 3.30 | 0.00 | - | 1 | 338 | 94.53% |
| PTON260116C00003000 | 2024-10-11 11:54AM EDT | 3.00 | 2.64 | 2.43 | 2.69 | +0.14 | +5.60% | 27 | 3,475 | 83.69% |
| PTON260116C00004000 | 2024-10-04 9:53AM EDT | 4.00 | 2.06 | 1.57 | 2.25 | 0.00 | - | 1 | 459 | 72.75% |
| PTON260116C00005000 | 2024-10-11 2:51PM EDT | 5.00 | 1.72 | 1.63 | 1.89 | +0.13 | +8.18% | 16 | 3,185 | 84.28% |
| PTON260116C00007000 | 2024-10-11 11:41AM EDT | 7.00 | 1.29 | 1.21 | 1.35 | +0.15 | +13.16% | 105 | 2,973 | 85.16% |
| PTON260116C00010000 | 2024-10-11 2:49PM EDT | 10.00 | 0.82 | 0.77 | 0.85 | +0.15 | +22.39% | 83 | 13,890 | 84.08% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON260116P00001000 | 2024-09-06 3:57PM EDT | 1.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 25 | 74 | 98.44% |
| PTON260116P00002000 | 2024-10-08 3:04PM EDT | 2.00 | 0.29 | 0.22 | 0.26 | 0.00 | - | 5 | 587 | 82.42% |
| PTON260116P00003000 | 2024-10-09 10:00AM EDT | 3.00 | 0.62 | 0.55 | 0.63 | 0.00 | - | 8 | 17,265 | 79.30% |
| PTON260116P00004000 | 2024-10-11 12:14PM EDT | 4.00 | 1.09 | 1.03 | 1.12 | -0.11 | -9.17% | 1 | 261 | 76.95% |
| PTON260116P00005000 | 2024-10-01 10:05AM EDT | 5.00 | 1.90 | 1.61 | 1.74 | 0.00 | - | 10 | 745 | 75.59% |
| PTON260116P00007000 | 2024-10-09 1:35PM EDT | 7.00 | 3.10 | 2.57 | 3.15 | 0.00 | - | 23 | 1,872 | 61.91% |
| PTON260116P00010000 | 2024-10-03 11:50AM EDT | 10.00 | 5.80 | 4.30 | 5.70 | 0.00 | - | 1 | 273 | 74.41% |
© 2024 Yahoo. All rights reserved.