Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230721C00003000 | 2022-12-19 10:31AM EST | 3.00 | 7.80 | 8.15 | 8.40 | 0.00 | - | 2 | 7 | 0.00% |
| PTON230721C00004000 | 2023-01-27 9:59AM EST | 4.00 | 8.25 | 8.85 | 9.05 | +3.80 | +85.39% | 1 | 170 | 132.81% |
| PTON230721C00005000 | 2023-01-09 1:15PM EST | 5.00 | 5.15 | 7.95 | 8.20 | 0.00 | - | 3 | 1 | 121.68% |
| PTON230721C00006000 | 2023-01-13 10:20AM EST | 6.00 | 6.16 | 7.10 | 7.35 | 0.00 | - | 17 | 10 | 112.50% |
| PTON230721C00007000 | 2023-01-20 10:21AM EST | 7.00 | 4.85 | 6.35 | 6.55 | 0.00 | - | 10 | 11 | 107.23% |
| PTON230721C00008000 | 2023-01-27 3:56PM EST | 8.00 | 5.72 | 5.60 | 5.80 | +0.87 | +17.94% | 1 | 170 | 101.66% |
| PTON230721C00009000 | 2023-01-25 2:36PM EST | 9.00 | 3.90 | 4.85 | 5.05 | 0.00 | - | 6 | 26 | 94.97% |
| PTON230721C00010000 | 2023-01-23 12:08PM EST | 10.00 | 3.60 | 4.30 | 4.45 | 0.00 | - | 4 | 166 | 93.85% |
| PTON230721C00011000 | 2023-01-26 12:30PM EST | 11.00 | 3.10 | 3.70 | 3.95 | 0.00 | - | 3 | 33 | 91.75% |
| PTON230721C00012000 | 2023-01-27 3:09PM EST | 12.00 | 3.51 | 3.20 | 3.40 | +0.86 | +32.45% | 3 | 231 | 88.92% |
| PTON230721C00013000 | 2023-01-27 3:42PM EST | 13.00 | 3.02 | 2.77 | 2.95 | +0.86 | +39.81% | 1 | 176 | 87.35% |
| PTON230721C00014000 | 2023-01-27 3:04PM EST | 14.00 | 2.58 | 2.43 | 2.64 | +0.64 | +32.99% | 4 | 36 | 87.84% |
| PTON230721C00015000 | 2023-01-27 3:14PM EST | 15.00 | 2.27 | 2.07 | 2.20 | +0.64 | +39.26% | 3 | 3,669 | 84.96% |
| PTON230721C00016000 | 2023-01-23 10:34AM EST | 16.00 | 1.34 | 1.80 | 1.97 | 0.00 | - | 65 | 263 | 85.25% |
| PTON230721C00017000 | 2023-01-27 12:19PM EST | 17.00 | 1.51 | 1.57 | 1.67 | +0.35 | +30.17% | 1 | 113 | 84.18% |
| PTON230721C00018000 | 2023-01-27 2:07PM EST | 18.00 | 1.47 | 1.32 | 1.40 | +0.60 | +68.97% | 40 | 47 | 82.28% |
| PTON230721C00019000 | 2023-01-27 10:04AM EST | 19.00 | 0.93 | 1.11 | 1.23 | +0.27 | +40.91% | 10 | 3 | 81.64% |
| PTON230721C00020000 | 2023-01-27 2:07PM EST | 20.00 | 1.09 | 0.98 | 1.04 | +0.47 | +75.81% | 80 | 110 | 81.25% |
| PTON230721C00025000 | 2023-01-27 1:34PM EST | 25.00 | 0.50 | 0.41 | 0.51 | +0.19 | +61.29% | 2 | 278 | 78.32% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230721P00003000 | 2023-01-17 2:29PM EST | 3.00 | 0.09 | 0.07 | 0.12 | 0.00 | - | 2 | 2 | 124.61% |
| PTON230721P00004000 | 2023-01-20 10:27AM EST | 4.00 | 0.27 | 0.13 | 0.21 | 0.00 | - | 25 | 49 | 114.45% |
| PTON230721P00005000 | 2023-01-26 9:32AM EST | 5.00 | 0.30 | 0.27 | 0.30 | 0.00 | - | 50 | 330 | 107.81% |
| PTON230721P00006000 | 2023-01-23 2:39PM EST | 6.00 | 0.47 | 0.38 | 0.47 | 0.00 | - | 2 | 1,879 | 101.27% |
| PTON230721P00007000 | 2023-01-24 1:48PM EST | 7.00 | 0.75 | 0.57 | 0.64 | 0.00 | - | 1 | 512 | 95.70% |
| PTON230721P00008000 | 2023-01-27 2:18PM EST | 8.00 | 0.80 | 0.83 | 0.89 | -0.21 | -20.79% | 2 | 74 | 92.48% |
| PTON230721P00009000 | 2023-01-27 12:31PM EST | 9.00 | 1.14 | 1.11 | 1.18 | -0.20 | -14.93% | 10 | 121 | 88.57% |
| PTON230721P00010000 | 2023-01-27 10:22AM EST | 10.00 | 1.57 | 1.47 | 1.55 | -0.09 | -5.42% | 24 | 90 | 86.04% |
| PTON230721P00011000 | 2023-01-27 12:45PM EST | 11.00 | 1.91 | 1.86 | 1.97 | -0.60 | -23.90% | 13 | 142 | 83.11% |
| PTON230721P00012000 | 2023-01-27 1:33PM EST | 12.00 | 2.32 | 2.36 | 2.45 | -0.43 | -15.64% | 10 | 98 | 81.35% |
| PTON230721P00013000 | 2023-01-27 11:48AM EST | 13.00 | 2.93 | 2.90 | 3.00 | -2.07 | -41.40% | 4 | 50 | 79.69% |
| PTON230721P00014000 | 2023-01-27 9:48AM EST | 14.00 | 3.75 | 3.50 | 3.65 | -2.61 | -41.04% | 6 | 16 | 78.91% |
| PTON230721P00015000 | 2023-01-11 1:40PM EST | 15.00 | 5.45 | 4.15 | 4.30 | 0.00 | - | 1 | 40 | 77.49% |
| PTON230721P00016000 | 2023-01-27 1:13PM EST | 16.00 | 4.75 | 4.85 | 5.00 | -0.70 | -12.84% | 23 | 16 | 76.27% |
| PTON230721P00017000 | 2023-01-20 3:34PM EST | 17.00 | 6.72 | 5.55 | 5.70 | 0.00 | - | 1 | 1 | 73.93% |
| PTON230721P00018000 | 2023-01-25 10:22AM EST | 18.00 | 7.75 | 6.35 | 6.50 | 0.00 | - | 20 | 70 | 73.44% |
| PTON230721P00019000 | 2023-01-26 12:20PM EST | 19.00 | 7.84 | 7.10 | 7.30 | 0.00 | - | 1 | 7 | 71.19% |
| PTON230721P00020000 | 2023-01-23 12:43PM EST | 20.00 | 8.85 | 7.95 | 8.10 | 0.00 | - | 3 | 10 | 69.53% |
| PTON230721P00025000 | 2023-01-18 3:17PM EST | 25.00 | 13.65 | 12.40 | 12.65 | 0.00 | - | 1 | 467 | 62.11% |
© 2023 Yahoo. All rights reserved.
