Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240802C00005000 | 2024-07-26 12:14PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 1,871 | 140.63% |
| PTON240809C00005000 | 2024-07-23 11:22AM EDT | 2024-08-09 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 79 | 109.38% |
| PTON240816C00005000 | 2024-07-26 1:31PM EDT | 2024-08-16 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 414 | 15,129 | 103.13% |
| PTON240823C00005000 | 2024-07-26 3:22PM EDT | 2024-08-23 | 0.06 | 0.03 | 0.06 | -0.01 | -14.29% | 33 | 454 | 89.06% |
| PTON240830C00005000 | 2024-07-26 3:59PM EDT | 2024-08-30 | 0.07 | 0.07 | 0.18 | -0.01 | -12.50% | 73 | 460 | 109.38% |
| PTON240920C00005000 | 2024-07-26 2:34PM EDT | 2024-09-20 | 0.12 | 0.10 | 0.14 | -0.01 | -7.69% | 246 | 18,084 | 85.16% |
| PTON241018C00005000 | 2024-07-26 3:50PM EDT | 2024-10-18 | 0.25 | 0.19 | 0.22 | +0.04 | +19.05% | 530 | 20,715 | 85.16% |
| PTON250117C00005000 | 2024-07-26 12:50PM EDT | 2025-01-17 | 0.43 | 0.42 | 0.47 | +0.03 | +7.50% | 120 | 15,888 | 85.55% |
| PTON250718C00005000 | 2024-07-25 11:03AM EDT | 2025-07-18 | 0.85 | 0.70 | 0.91 | 0.00 | - | 10 | 221 | 85.35% |
| PTON251219C00005000 | 2024-07-19 3:55PM EDT | 2025-12-19 | 1.05 | 0.94 | 1.18 | 0.00 | - | 1 | 2,009 | 86.52% |
| PTON260116C00005000 | 2024-07-26 11:58AM EDT | 2026-01-16 | 1.05 | 1.01 | 1.21 | -0.04 | -3.67% | 11 | 3,009 | 87.11% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240802P00005000 | 2024-07-24 9:30AM EDT | 2024-08-02 | 1.50 | 1.19 | 1.44 | -0.04 | -2.60% | 1 | 36 | 173.44% |
| PTON240809P00005000 | 2024-07-24 2:48PM EDT | 2024-08-09 | 1.60 | 1.02 | 1.91 | 0.00 | - | 1 | 2 | 139.84% |
| PTON240816P00005000 | 2024-07-19 2:39PM EDT | 2024-08-16 | 1.42 | 1.35 | 1.83 | 0.00 | - | 20 | 61 | 165.63% |
| PTON240823P00005000 | 2024-07-24 9:30AM EDT | 2024-08-23 | 1.54 | 1.39 | 1.88 | 0.00 | - | 1 | 13 | 156.64% |
| PTON240830P00005000 | 2024-07-23 10:33AM EDT | 2024-08-30 | 1.35 | 1.06 | 1.69 | 0.00 | - | 6 | 7 | 153.91% |
| PTON240920P00005000 | 2024-07-23 10:23AM EDT | 2024-09-20 | 1.54 | 1.27 | 1.68 | +0.11 | +7.69% | 4 | 256 | 73.05% |
| PTON241018P00005000 | 2024-07-17 10:46AM EDT | 2024-10-18 | 1.35 | 1.01 | 1.77 | 0.00 | - | 2 | 882 | 112.11% |
| PTON250117P00005000 | 2024-07-26 2:45PM EDT | 2025-01-17 | 1.74 | 1.66 | 1.82 | +0.01 | +0.58% | 4 | 12,427 | 74.41% |
| PTON250718P00005000 | 2024-07-02 9:30AM EDT | 2025-07-18 | 2.25 | 0.00 | 2.35 | 0.00 | - | 1 | 33 | 95.70% |
| PTON251219P00005000 | 2024-06-27 9:49AM EDT | 2025-12-19 | 2.19 | 2.10 | 2.32 | 0.00 | - | 8 | 519 | 71.68% |
| PTON260116P00005000 | 2024-07-24 1:55PM EDT | 2026-01-16 | 2.31 | 2.13 | 2.49 | 0.00 | - | 1 | 542 | 75.59% |
© 2024 Yahoo. All rights reserved.