Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240802C00004000 | 2024-07-26 3:56PM EDT | 2024-08-02 | 0.04 | 0.04 | 0.05 | 0.00 | - | 846 | 1,638 | 84.38% |
| PTON240809C00004000 | 2024-07-26 3:56PM EDT | 2024-08-09 | 0.09 | 0.08 | 0.10 | +0.02 | +28.57% | 79 | 411 | 80.47% |
| PTON240816C00004000 | 2024-07-26 3:13PM EDT | 2024-08-16 | 0.12 | 0.13 | 0.16 | 0.00 | - | 404 | 14,187 | 83.59% |
| PTON240823C00004000 | 2024-07-26 3:14PM EDT | 2024-08-23 | 0.21 | 0.20 | 0.31 | +0.03 | +16.67% | 231 | 1,305 | 101.56% |
| PTON240830C00004000 | 2024-07-26 2:34PM EDT | 2024-08-30 | 0.22 | 0.02 | 0.45 | 0.00 | - | 54 | 270 | 86.33% |
| PTON240920C00004000 | 2024-07-26 3:52PM EDT | 2024-09-20 | 0.32 | 0.30 | 0.34 | +0.04 | +14.29% | 116 | 28,442 | 83.59% |
| PTON241018C00004000 | 2024-07-26 2:49PM EDT | 2024-10-18 | 0.41 | 0.38 | 0.46 | +0.05 | +13.89% | 21 | 4,457 | 83.01% |
| PTON250117C00004000 | 2024-07-26 3:13PM EDT | 2025-01-17 | 0.70 | 0.64 | 0.76 | +0.02 | +2.94% | 12 | 3,969 | 85.74% |
| PTON250718C00004000 | 2024-07-26 9:52AM EDT | 2025-07-18 | 1.02 | 0.99 | 2.20 | +0.01 | +0.99% | 11 | 444 | 127.34% |
| PTON251219C00004000 | 2024-07-23 12:03PM EDT | 2025-12-19 | 1.40 | 0.54 | 1.49 | 0.00 | - | 5 | 68 | 69.04% |
| PTON260116C00004000 | 2024-07-25 11:01AM EDT | 2026-01-16 | 1.25 | 1.27 | 1.42 | -0.07 | -5.30% | 1 | 107 | 87.40% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240802P00004000 | 2024-07-26 11:54AM EDT | 2024-08-02 | 0.50 | 0.42 | 0.66 | 0.00 | - | 18 | 306 | 142.19% |
| PTON240809P00004000 | 2024-07-25 12:08PM EDT | 2024-08-09 | 0.50 | 0.10 | 0.50 | -0.06 | -10.71% | 1 | 445 | 84.38% |
| PTON240816P00004000 | 2024-07-26 3:44PM EDT | 2024-08-16 | 0.57 | 0.30 | 1.20 | +0.01 | +1.79% | 14 | 3,858 | 145.31% |
| PTON240823P00004000 | 2024-07-25 9:57AM EDT | 2024-08-23 | 0.67 | 0.38 | 1.00 | -0.10 | -12.99% | 24 | 45 | 110.94% |
| PTON240830P00004000 | 2024-07-24 3:20PM EDT | 2024-08-30 | 0.74 | 0.61 | 1.03 | 0.00 | - | 15 | 87 | 128.52% |
| PTON240920P00004000 | 2024-07-26 3:44PM EDT | 2024-09-20 | 0.70 | 0.70 | 0.73 | -0.11 | -13.58% | 3 | 882 | 82.81% |
| PTON241018P00004000 | 2024-07-26 1:47PM EDT | 2024-10-18 | 0.79 | 0.76 | 0.85 | -0.11 | -12.22% | 54 | 2,347 | 80.86% |
| PTON250117P00004000 | 2024-07-24 2:33PM EDT | 2025-01-17 | 1.10 | 0.96 | 1.06 | 0.00 | - | 2 | 1,804 | 76.56% |
| PTON250718P00004000 | 2024-07-12 3:05PM EDT | 2025-07-18 | 1.30 | 0.00 | 1.41 | 0.00 | - | 2 | 12 | 82.32% |
| PTON251219P00004000 | 2024-07-24 1:33PM EDT | 2025-12-19 | 1.59 | 1.41 | 1.59 | 0.00 | - | 7 | 22 | 74.32% |
| PTON260116P00004000 | 2024-06-20 10:03AM EDT | 2026-01-16 | 1.61 | 1.48 | 1.61 | 0.00 | - | 1 | 18 | 75.10% |
© 2024 Yahoo. All rights reserved.