Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230616C00003000 | 2023-01-24 2:52PM EST | 3.00 | 8.30 | 9.50 | 9.65 | 0.00 | - | 6 | 7 | 132.81% |
| PTON230616C00004000 | 2022-12-19 10:35AM EST | 4.00 | 6.90 | 7.25 | 7.50 | 0.00 | - | 4 | 7 | 0.00% |
| PTON230616C00005000 | 2023-01-24 2:52PM EST | 5.00 | 6.55 | 7.70 | 7.90 | 0.00 | - | 6 | 64 | 122.07% |
| PTON230616C00006000 | 2023-01-19 12:54PM EST | 6.00 | 4.94 | 6.90 | 7.05 | 0.00 | - | 4 | 136 | 116.99% |
| PTON230616C00007000 | 2023-01-25 1:54PM EST | 7.00 | 4.95 | 6.05 | 6.20 | 0.00 | - | 2 | 24 | 107.81% |
| PTON230616C00008000 | 2023-01-27 2:07PM EST | 8.00 | 5.70 | 5.30 | 5.50 | 0.00 | - | 2 | 132 | 104.88% |
| PTON230616C00009000 | 2023-01-27 1:42PM EST | 9.00 | 4.95 | 4.65 | 4.80 | 0.00 | - | 240 | 340 | 101.86% |
| PTON230616C00010000 | 2023-01-27 2:51PM EST | 10.00 | 4.15 | 4.00 | 4.15 | -0.20 | -4.60% | 3 | 1,220 | 97.80% |
| PTON230616C00011000 | 2023-01-27 3:30PM EST | 11.00 | 3.78 | 3.45 | 3.60 | 0.00 | - | 10 | 922 | 95.80% |
| PTON230616C00012000 | 2023-01-30 1:15PM EST | 12.00 | 3.05 | 2.99 | 3.10 | -0.18 | -5.57% | 4 | 2,508 | 94.43% |
| PTON230616C00013000 | 2023-01-30 3:54PM EST | 13.00 | 2.58 | 2.56 | 2.62 | -0.09 | -3.37% | 28 | 11,476 | 92.14% |
| PTON230616C00014000 | 2023-01-30 1:58PM EST | 14.00 | 2.16 | 2.19 | 2.25 | -0.27 | -11.11% | 774 | 755 | 91.06% |
| PTON230616C00015000 | 2023-01-30 3:17PM EST | 15.00 | 1.88 | 1.86 | 1.92 | -0.12 | -6.00% | 89 | 54,889 | 89.84% |
| PTON230616C00016000 | 2023-01-30 3:19PM EST | 16.00 | 1.57 | 1.58 | 1.64 | -0.19 | -10.80% | 2 | 288 | 88.96% |
| PTON230616C00017000 | 2023-01-30 9:32AM EST | 17.00 | 1.45 | 1.35 | 1.40 | +0.02 | +1.40% | 1 | 1,472 | 88.38% |
| PTON230616C00018000 | 2023-01-30 3:58PM EST | 18.00 | 1.18 | 1.13 | 1.20 | -0.02 | -1.67% | 289 | 26,344 | 87.50% |
| PTON230616C00020000 | 2023-01-30 10:16AM EST | 20.00 | 0.89 | 0.84 | 0.92 | +0.03 | +3.49% | 33 | 2,895 | 87.89% |
| PTON230616C00022000 | 2023-01-30 12:39PM EST | 22.00 | 0.65 | 0.62 | 0.67 | 0.00 | - | 32 | 1,423 | 87.21% |
| PTON230616C00025000 | 2023-01-30 2:43PM EST | 25.00 | 0.43 | 0.41 | 0.48 | +0.04 | +10.26% | 1 | 4,355 | 88.48% |
| PTON230616C00027000 | 2023-01-30 3:11PM EST | 27.00 | 0.31 | 0.31 | 0.38 | +0.04 | +14.81% | 1 | 3,351 | 88.77% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230616P00003000 | 2023-01-25 3:03PM EST | 3.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 1 | 481 | 123.44% |
| PTON230616P00004000 | 2023-01-27 3:51PM EST | 4.00 | 0.12 | 0.10 | 0.14 | 0.00 | - | 126 | 438 | 117.97% |
| PTON230616P00005000 | 2023-01-27 3:57PM EST | 5.00 | 0.22 | 0.19 | 0.32 | 0.00 | - | 201 | 1,230 | 116.60% |
| PTON230616P00006000 | 2023-01-27 10:10AM EST | 6.00 | 0.35 | 0.32 | 0.36 | 0.00 | - | 8 | 4,449 | 104.88% |
| PTON230616P00007000 | 2023-01-27 3:53PM EST | 7.00 | 0.50 | 0.49 | 0.54 | 0.00 | - | 9 | 624 | 100.20% |
| PTON230616P00008000 | 2023-01-27 2:47PM EST | 8.00 | 0.71 | 0.72 | 0.78 | 0.00 | - | 26 | 1,266 | 96.48% |
| PTON230616P00009000 | 2023-01-27 3:51PM EST | 9.00 | 1.00 | 1.02 | 1.09 | 0.00 | - | 15 | 1,315 | 93.90% |
| PTON230616P00010000 | 2023-01-30 12:40PM EST | 10.00 | 1.42 | 1.37 | 1.44 | +0.08 | +5.97% | 16 | 5,502 | 90.82% |
| PTON230616P00011000 | 2023-01-27 3:19PM EST | 11.00 | 1.70 | 1.80 | 1.86 | 0.00 | - | 179 | 1,685 | 88.57% |
| PTON230616P00012000 | 2023-01-30 3:49PM EST | 12.00 | 2.33 | 2.30 | 2.35 | +0.15 | +6.88% | 93 | 734 | 86.77% |
| PTON230616P00013000 | 2023-01-30 1:33PM EST | 13.00 | 2.89 | 2.84 | 2.90 | +0.11 | +3.96% | 80 | 1,013 | 84.77% |
| PTON230616P00014000 | 2023-01-27 12:54PM EST | 14.00 | 3.35 | 3.45 | 3.55 | 0.00 | - | 3 | 95 | 83.89% |
| PTON230616P00015000 | 2023-01-30 9:54AM EST | 15.00 | 3.85 | 4.10 | 4.20 | -0.11 | -2.78% | 20 | 586 | 82.03% |
| PTON230616P00016000 | 2023-01-23 2:28PM EST | 16.00 | 5.35 | 4.80 | 4.95 | 0.00 | - | 60 | 208 | 81.10% |
| PTON230616P00017000 | 2023-01-30 3:47PM EST | 17.00 | 5.65 | 5.60 | 5.70 | -0.65 | -10.32% | 1 | 151 | 80.57% |
| PTON230616P00018000 | 2023-01-27 2:10PM EST | 18.00 | 6.15 | 6.35 | 6.50 | 0.00 | - | 1 | 118 | 78.81% |
| PTON230616P00020000 | 2023-01-27 9:35AM EST | 20.00 | 8.50 | 8.00 | 8.20 | 0.00 | - | 3 | 161 | 76.37% |
| PTON230616P00022000 | 2023-01-27 2:07PM EST | 22.00 | 9.60 | 9.85 | 10.00 | 0.00 | - | 29 | 165 | 76.66% |
| PTON230616P00025000 | 2023-01-27 10:59AM EST | 25.00 | 12.95 | 12.65 | 12.80 | 0.00 | - | 4 | 9 | 74.80% |
| PTON230616P00027000 | 2022-11-18 9:54AM EST | 27.00 | 16.20 | 16.30 | 16.40 | 0.00 | - | 1 | 21 | 152.44% |
© 2023 Yahoo. All rights reserved.
