© 2024 All rights reserved.
Yahoo Finance
Yahoo FinancePeloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Strike:3.00
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON241018C00003000 | 2024-10-14 11:03AM EDT | 2024-10-18 | 2.00 | 2.24 | 2.28 | 0.00 | - | 6 | 4,134 | 337.50% |
| PTON241025C00003000 | 2024-09-13 2:09PM EDT | 2024-10-25 | 1.67 | 1.79 | 1.97 | 0.00 | - | - | 9 | 0.00% |
| PTON241101C00003000 | 2024-10-14 1:02PM EDT | 2024-11-01 | 2.25 | 2.20 | 2.34 | 0.00 | - | 1 | 11 | 168.75% |
| PTON241115C00003000 | 2024-10-14 3:11PM EDT | 2024-11-15 | 2.40 | 2.25 | 2.34 | 0.00 | - | 1 | 68 | 141.41% |
| PTON250117C00003000 | 2024-10-14 3:42PM EDT | 2025-01-17 | 2.37 | 2.35 | 2.44 | -0.20 | -7.78% | 79 | 3,779 | 107.03% |
| PTON250417C00003000 | 2024-10-14 12:54PM EDT | 2025-04-17 | 2.47 | 2.44 | 2.62 | 0.00 | - | 4 | 117 | 95.70% |
| PTON250718C00003000 | 2024-10-14 3:29PM EDT | 2025-07-18 | 2.88 | 2.62 | 2.78 | 0.00 | - | 8 | 101 | 95.51% |
| PTON251219C00003000 | 2024-10-15 10:14AM EDT | 2025-12-19 | 3.01 | 2.79 | 2.97 | +0.11 | +3.79% | 7 | 1,299 | 90.63% |
| PTON260116C00003000 | 2024-10-15 10:09AM EDT | 2026-01-16 | 3.00 | 2.74 | 3.10 | +0.06 | +2.04% | 3 | 3,551 | 90.82% |
| PTON270115C00003000 | 2024-09-25 3:09PM EDT | 2027-01-15 | 2.96 | 2.86 | 5.50 | 0.00 | - | 1 | 6 | 147.27% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON241018P00003000 | 2024-10-14 11:19AM EDT | 2024-10-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 15,228 | 237.50% |
| PTON241025P00003000 | 2024-10-07 10:42AM EDT | 2024-10-25 | 0.01 | 0.00 | 0.12 | 0.00 | - | 9 | 88 | 231.25% |
| PTON241101P00003000 | 2024-10-01 1:39PM EDT | 2024-11-01 | 0.06 | 0.00 | 0.75 | 0.00 | - | - | 1 | 335.16% |
| PTON241108P00003000 | 2024-10-04 10:25AM EDT | 2024-11-08 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 284.38% |
| PTON241115P00003000 | 2024-10-14 3:17PM EDT | 2024-11-15 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 3,156 | 132.81% |
| PTON241122P00003000 | 2024-10-09 9:48AM EDT | 2024-11-22 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 1 | 228.13% |
| PTON250117P00003000 | 2024-10-15 11:07AM EDT | 2025-01-17 | 0.11 | 0.10 | 0.13 | +0.01 | +11.11% | 17 | 35,819 | 94.14% |
| PTON250417P00003000 | 2024-10-15 10:27AM EDT | 2025-04-17 | 0.26 | 0.21 | 0.28 | +0.04 | +18.18% | 24 | 10,801 | 87.50% |
| PTON250718P00003000 | 2024-10-07 3:50PM EDT | 2025-07-18 | 0.39 | 0.32 | 0.42 | 0.00 | - | 3 | 15,117 | 84.96% |
| PTON251219P00003000 | 2024-10-15 10:47AM EDT | 2025-12-19 | 0.55 | 0.51 | 0.57 | -0.05 | -8.33% | 1 | 2,349 | 81.74% |
| PTON260116P00003000 | 2024-10-14 1:18PM EDT | 2026-01-16 | 0.55 | 0.43 | 0.60 | 0.00 | - | 11 | 17,255 | 77.34% |
| PTON270115P00003000 | 2024-10-11 12:16PM EDT | 2027-01-15 | 0.95 | 0.00 | 0.94 | 0.00 | - | 1 | 6 | 55.18% |