Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240802C00003000 | 2024-07-26 3:20PM EDT | 2024-08-02 | 0.60 | 0.57 | 0.84 | -0.11 | -15.49% | 48 | 93 | 176.56% |
| PTON240809C00003000 | 2024-07-24 3:48PM EDT | 2024-08-09 | 0.53 | 0.07 | 0.85 | 0.00 | - | 212 | 182 | 192.97% |
| PTON240816C00003000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 0.66 | 0.42 | 0.90 | +0.35 | +112.90% | 3 | 276 | 81.25% |
| PTON240823C00003000 | 2024-07-26 11:36AM EDT | 2024-08-23 | 0.64 | 0.64 | 0.74 | -0.02 | -3.03% | 55 | 183 | 82.03% |
| PTON240830C00003000 | 2024-07-16 1:32PM EDT | 2024-08-30 | 1.00 | 0.68 | 0.84 | 0.00 | - | 80 | 140 | 96.09% |
| PTON240920C00003000 | 2024-07-26 3:59PM EDT | 2024-09-20 | 0.82 | 0.80 | 0.83 | +0.05 | +6.49% | 24 | 5,052 | 88.67% |
| PTON241018C00003000 | 2024-07-23 9:44AM EDT | 2024-10-18 | 0.80 | 0.59 | 0.91 | 0.00 | - | 1 | 693 | 59.77% |
| PTON250117C00003000 | 2024-07-25 10:58AM EDT | 2025-01-17 | 1.07 | 1.11 | 1.18 | -0.02 | -1.83% | 20 | 2,973 | 90.63% |
| PTON250718C00003000 | 2024-07-15 12:59PM EDT | 2025-07-18 | 1.74 | 0.52 | 2.28 | 0.00 | - | 2 | 105 | 85.16% |
| PTON251219C00003000 | 2024-07-26 3:11PM EDT | 2025-12-19 | 1.63 | 1.59 | 1.77 | +0.03 | +1.87% | 249 | 1,288 | 91.80% |
| PTON260116C00003000 | 2024-07-26 3:40PM EDT | 2026-01-16 | 1.74 | 1.63 | 1.80 | +0.19 | +12.26% | 4 | 4,103 | 91.99% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240802P00003000 | 2024-07-26 3:27PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 28 | 504 | 93.75% |
| PTON240809P00003000 | 2024-07-26 2:19PM EDT | 2024-08-09 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 4 | 322 | 79.69% |
| PTON240816P00003000 | 2024-07-26 1:09PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 24 | 2,893 | 81.25% |
| PTON240823P00003000 | 2024-07-25 11:03AM EDT | 2024-08-23 | 0.11 | 0.09 | 0.12 | -0.05 | -31.25% | 1 | 253 | 88.28% |
| PTON240830P00003000 | 2024-07-22 1:14PM EDT | 2024-08-30 | 0.16 | 0.00 | 0.17 | 0.00 | - | 22 | 222 | 71.88% |
| PTON240920P00003000 | 2024-07-26 12:20PM EDT | 2024-09-20 | 0.22 | 0.18 | 0.21 | -0.03 | -12.00% | 2 | 1,957 | 83.98% |
| PTON241018P00003000 | 2024-07-26 2:01PM EDT | 2024-10-18 | 0.26 | 0.25 | 0.27 | -0.06 | -18.75% | 22 | 5,876 | 80.47% |
| PTON250117P00003000 | 2024-07-26 3:51PM EDT | 2025-01-17 | 0.48 | 0.26 | 0.49 | -0.02 | -4.00% | 706 | 39,784 | 69.92% |
| PTON250718P00003000 | 2024-07-26 11:22AM EDT | 2025-07-18 | 0.69 | 0.65 | 0.79 | +0.02 | +2.99% | 4 | 5,096 | 78.32% |
| PTON251219P00003000 | 2024-07-18 10:14AM EDT | 2025-12-19 | 0.81 | 0.85 | 0.98 | 0.00 | - | 1 | 2,256 | 79.49% |
| PTON260116P00003000 | 2024-07-26 3:31PM EDT | 2026-01-16 | 0.84 | 0.88 | 1.00 | -0.11 | -11.58% | 50 | 17,237 | 79.20% |
© 2024 Yahoo. All rights reserved.