Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240119C00002500 | 2023-01-27 2:43PM EST | 2.50 | 10.64 | 10.65 | 10.85 | 0.00 | - | 6 | 1,680 | 132.62% |
| PTON240119C00005000 | 2023-01-31 10:55AM EST | 5.00 | 8.72 | 8.65 | 8.90 | +0.03 | +0.35% | 1 | 401 | 110.55% |
| PTON240119C00007500 | 2023-01-31 1:50PM EST | 7.50 | 7.15 | 6.95 | 7.05 | +0.45 | +6.72% | 23 | 4,095 | 97.07% |
| PTON240119C00010000 | 2023-01-31 12:48PM EST | 10.00 | 5.55 | 5.55 | 5.75 | +0.30 | +5.71% | 2 | 7,468 | 92.77% |
| PTON240119C00012500 | 2023-01-31 3:56PM EST | 12.50 | 4.42 | 4.35 | 4.55 | +0.22 | +5.24% | 29 | 10,261 | 87.30% |
| PTON240119C00015000 | 2023-01-31 3:55PM EST | 15.00 | 3.45 | 3.40 | 3.55 | +0.25 | +7.81% | 5,172 | 40,195 | 83.20% |
| PTON240119C00017500 | 2023-01-30 3:56PM EST | 17.50 | 2.48 | 2.66 | 2.80 | 0.00 | - | 6,433 | 33,479 | 80.66% |
| PTON240119C00020000 | 2023-01-31 2:29PM EST | 20.00 | 2.18 | 2.06 | 2.20 | +0.19 | +9.55% | 30 | 10,302 | 78.37% |
| PTON240119C00022500 | 2023-01-31 1:11PM EST | 22.50 | 1.69 | 1.60 | 1.68 | -0.01 | -0.59% | 5 | 3,022 | 76.07% |
| PTON240119C00025000 | 2023-01-31 3:59PM EST | 25.00 | 1.30 | 1.26 | 1.35 | +0.17 | +15.04% | 1,033 | 55,221 | 75.20% |
| PTON240119C00027000 | 2023-01-31 12:58PM EST | 27.00 | 1.08 | 1.02 | 1.13 | +0.10 | +10.20% | 2 | 2,960 | 74.22% |
| PTON240119C00030000 | 2023-01-31 3:12PM EST | 30.00 | 0.78 | 0.76 | 0.81 | +0.02 | +2.63% | 5 | 5,287 | 72.36% |
| PTON240119C00032000 | 2023-01-27 1:30PM EST | 32.00 | 0.67 | 0.60 | 0.82 | 0.00 | - | 56 | 1,824 | 73.54% |
| PTON240119C00035000 | 2023-01-31 12:41PM EST | 35.00 | 0.46 | 0.48 | 0.53 | -0.04 | -8.00% | 80 | 6,542 | 71.34% |
| PTON240119C00037000 | 2023-01-26 2:32PM EST | 37.00 | 0.33 | 0.37 | 0.54 | 0.00 | - | 1 | 1,884 | 72.12% |
| PTON240119C00040000 | 2023-01-31 10:25AM EST | 40.00 | 0.34 | 0.29 | 0.34 | +0.02 | +6.25% | 2 | 4,782 | 69.82% |
| PTON240119C00045000 | 2023-01-30 3:49PM EST | 45.00 | 0.21 | 0.20 | 0.30 | 0.00 | - | 3 | 7,352 | 71.58% |
| PTON240119C00050000 | 2023-01-31 3:55PM EST | 50.00 | 0.19 | 0.10 | 0.24 | +0.01 | +5.56% | 62 | 11,925 | 70.90% |
| PTON240119C00055000 | 2023-01-26 3:57PM EST | 55.00 | 0.12 | 0.10 | 0.34 | 0.00 | - | 2 | 3,448 | 77.83% |
| PTON240119C00060000 | 2023-01-31 1:58PM EST | 60.00 | 0.10 | 0.05 | 0.20 | -0.01 | -9.09% | 1 | 2,147 | 74.22% |
| PTON240119C00065000 | 2023-01-23 2:33PM EST | 65.00 | 0.07 | 0.04 | 0.17 | 0.00 | - | 3 | 656 | 75.20% |
| PTON240119C00070000 | 2023-01-20 12:02PM EST | 70.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 10 | 1,081 | 77.73% |
| PTON240119C00075000 | 2023-01-30 3:29PM EST | 75.00 | 0.12 | 0.00 | 0.43 | 0.00 | - | 4 | 746 | 89.26% |
| PTON240119C00080000 | 2023-01-31 10:57AM EST | 80.00 | 0.06 | 0.00 | 0.21 | 0.00 | - | 1 | 2,947 | 82.42% |
| PTON240119C00085000 | 2022-12-13 10:17AM EST | 85.00 | 0.03 | 0.00 | 0.48 | 0.00 | - | 3 | 314 | 95.41% |
| PTON240119C00090000 | 2023-01-30 10:00AM EST | 90.00 | 0.07 | 0.01 | 0.20 | 0.00 | - | 3 | 321 | 86.52% |
| PTON240119C00095000 | 2022-12-22 12:54PM EST | 95.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 1,262 | 95.12% |
| PTON240119C00100000 | 2023-01-27 11:56AM EST | 100.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 101 | 3,440 | 74.61% |
| PTON240119C00105000 | 2022-12-09 9:53AM EST | 105.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 238 | 86.33% |
| PTON240119C00110000 | 2022-12-27 9:48AM EST | 110.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 5 | 165 | 80.47% |
| PTON240119C00115000 | 2022-10-21 12:13PM EST | 115.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 10 | 51 | 105.08% |
| PTON240119C00120000 | 2022-10-24 12:13PM EST | 120.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | 60 | 1,367 | 106.64% |
| PTON240119C00125000 | 2023-01-03 1:53PM EST | 125.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 2 | 597 | 99.41% |
| PTON240119C00130000 | 2023-01-10 11:56AM EST | 130.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 282 | 103.32% |
| PTON240119C00135000 | 2022-12-28 1:47PM EST | 135.00 | 0.01 | 0.00 | 0.32 | 0.00 | - | 2 | 10 | 105.47% |
| PTON240119C00140000 | 2022-12-19 10:16AM EST | 140.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 56 | 99.61% |
| PTON240119C00145000 | 2023-01-31 12:42PM EST | 145.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 2 | 144 | 79.69% |
| PTON240119C00150000 | 2022-11-03 9:34AM EST | 150.00 | 0.02 | 0.00 | 0.47 | 0.00 | - | 3 | 247 | 114.84% |
| PTON240119C00155000 | 2022-09-21 10:01AM EST | 155.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 3 | 15 | 105.27% |
| PTON240119C00160000 | 2022-12-15 11:02AM EST | 160.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 16 | 103.91% |
| PTON240119C00165000 | 2022-02-22 9:52AM EST | 165.00 | 0.60 | 0.06 | 1.50 | 0.00 | - | 3 | 27 | 143.95% |
| PTON240119C00170000 | 2022-06-07 2:29PM EST | 170.00 | 0.16 | 0.00 | 0.67 | 0.00 | - | 1 | 37 | 125.39% |
| PTON240119C00175000 | 2022-08-16 10:42AM EST | 175.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 15 | 101.17% |
| PTON240119C00180000 | 2023-01-06 1:17PM EST | 180.00 | 0.01 | 0.00 | 0.28 | 0.00 | - | 1 | 69 | 112.70% |
| PTON240119C00185000 | 2022-02-23 3:54PM EST | 185.00 | 0.20 | 0.10 | 1.00 | 0.00 | - | 1 | 13 | 138.97% |
| PTON240119C00190000 | 2022-06-13 8:30AM EST | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
| PTON240119C00195000 | 2022-09-14 2:38PM EST | 195.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 10 | 162 | 112.50% |
| PTON240119C00200000 | 2023-01-31 2:57PM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 2,751 | 84.38% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240119P00002500 | 2023-01-31 10:12AM EST | 2.50 | 0.18 | 0.14 | 0.23 | -0.02 | -10.00% | 1 | 3,355 | 114.45% |
| PTON240119P00005000 | 2023-01-31 1:28PM EST | 5.00 | 0.63 | 0.59 | 0.67 | +0.01 | +1.61% | 146 | 10,731 | 98.63% |
| PTON240119P00007500 | 2023-01-31 3:01PM EST | 7.50 | 1.37 | 1.27 | 1.37 | -0.01 | -0.72% | 8 | 34,382 | 88.48% |
| PTON240119P00010000 | 2023-01-31 2:20PM EST | 10.00 | 2.22 | 2.23 | 2.31 | -0.17 | -7.11% | 17 | 10,470 | 81.25% |
| PTON240119P00012500 | 2023-01-31 3:32PM EST | 12.50 | 3.50 | 3.45 | 3.55 | -0.10 | -2.78% | 50 | 5,191 | 76.05% |
| PTON240119P00015000 | 2023-01-31 3:43PM EST | 15.00 | 4.95 | 4.90 | 5.05 | 0.00 | - | 8 | 1,272 | 71.83% |
| PTON240119P00017500 | 2023-01-31 3:14PM EST | 17.50 | 6.60 | 6.60 | 6.75 | -0.05 | -0.75% | 583 | 1,839 | 68.36% |
| PTON240119P00020000 | 2023-01-30 9:39AM EST | 20.00 | 8.39 | 8.45 | 8.65 | 0.00 | - | 41 | 1,640 | 65.14% |
| PTON240119P00022500 | 2023-01-31 11:22AM EST | 22.50 | 10.60 | 10.45 | 10.65 | -0.60 | -5.36% | 3 | 267 | 61.52% |
| PTON240119P00025000 | 2023-01-25 2:53PM EST | 25.00 | 13.89 | 12.60 | 12.85 | 0.00 | - | 1 | 1,107 | 59.18% |
| PTON240119P00027000 | 2023-01-23 11:26AM EST | 27.00 | 15.55 | 14.40 | 14.65 | 0.00 | - | 5 | 1,123 | 57.13% |
| PTON240119P00030000 | 2023-01-31 12:14PM EST | 30.00 | 17.65 | 17.15 | 17.45 | -0.80 | -4.34% | 16 | 817 | 53.32% |
| PTON240119P00032000 | 2023-01-30 10:08AM EST | 32.00 | 19.35 | 19.10 | 19.35 | 0.00 | - | 25 | 54 | 52.15% |
| PTON240119P00035000 | 2023-01-27 1:27PM EST | 35.00 | 22.18 | 21.90 | 22.35 | 0.00 | - | 39 | 45 | 62.60% |
| PTON240119P00037000 | 2022-11-28 12:05PM EST | 37.00 | 26.75 | 28.85 | 29.20 | 0.00 | - | 1 | 0 | 171.34% |
| PTON240119P00040000 | 2023-01-05 3:25PM EST | 40.00 | 31.32 | 26.85 | 27.40 | 0.00 | - | 5 | 0 | 52.54% |
| PTON240119P00045000 | 2022-11-18 12:18PM EST | 45.00 | 34.65 | 33.90 | 34.55 | 0.00 | - | 5 | 2 | 125.39% |
| PTON240119P00050000 | 2023-01-20 3:47PM EST | 50.00 | 38.90 | 36.75 | 38.00 | 0.00 | - | 10 | 0 | 78.91% |
| PTON240119P00055000 | 2022-09-30 1:45PM EST | 55.00 | 48.00 | 46.45 | 47.55 | 0.00 | - | 1 | 0 | 190.84% |
| PTON240119P00060000 | 2022-09-30 8:39AM EST | 60.00 | 53.10 | 51.30 | 52.70 | 0.00 | - | 5 | 0 | 194.97% |
| PTON240119P00065000 | 2022-09-29 12:26PM EST | 65.00 | 58.02 | 56.20 | 57.80 | 0.00 | - | 1 | 0 | 198.73% |
| PTON240119P00070000 | 2022-08-24 1:00PM EST | 70.00 | 56.65 | 60.30 | 61.90 | 0.00 | - | 2 | 0 | 184.33% |
| PTON240119P00075000 | 2023-01-11 11:22AM EST | 75.00 | 64.75 | 61.80 | 62.90 | 0.00 | - | 2 | 2 | 93.65% |
| PTON240119P00080000 | 2022-09-23 10:53AM EST | 80.00 | 71.45 | 71.80 | 73.80 | 0.00 | - | 2 | 0 | 224.22% |
| PTON240119P00085000 | 2022-06-13 9:01AM EST | 85.00 | 75.20 | 75.65 | 76.30 | 0.00 | - | 1 | 0 | 190.58% |
| PTON240119P00090000 | 2022-08-25 10:36AM EST | 90.00 | 79.12 | 79.40 | 83.50 | 0.00 | - | 1 | 0 | 202.44% |
| PTON240119P00095000 | 2022-05-10 10:42AM EST | 95.00 | 83.00 | 83.40 | 84.15 | 0.00 | - | 1 | 209 | 149.12% |
| PTON240119P00100000 | 2022-09-16 10:17AM EST | 100.00 | 89.56 | 92.10 | 93.25 | 0.00 | - | 2 | 0 | 231.32% |
| PTON240119P00105000 | 2022-04-29 9:02AM EST | 105.00 | 85.65 | 90.15 | 91.10 | 0.00 | - | 2 | 29 | 0.00% |
| PTON240119P00110000 | 2022-05-09 9:50AM EST | 110.00 | 95.75 | 97.00 | 98.75 | 0.00 | - | 2 | 4 | 130.18% |
| PTON240119P00115000 | 2022-04-01 8:30AM EST | 115.00 | 88.27 | 95.05 | 99.90 | 0.00 | - | 1 | 2 | 0.00% |
| PTON240119P00120000 | 2022-08-12 11:50AM EST | 120.00 | 106.96 | 108.00 | 111.85 | 0.00 | - | 4 | 0 | 184.08% |
| PTON240119P00125000 | 2022-05-12 10:12AM EST | 125.00 | 111.17 | 114.10 | 115.10 | 0.00 | - | 1 | 2 | 178.91% |
| PTON240119P00130000 | 2022-03-03 10:50AM EST | 130.00 | 105.08 | 102.30 | 105.35 | 0.00 | - | 1 | 2 | 0.00% |
| PTON240119P00135000 | 2022-01-19 3:57PM EST | 135.00 | 104.28 | 103.00 | 108.00 | 0.00 | - | 24 | 201 | 0.00% |
| PTON240119P00140000 | 2021-12-15 12:41PM EST | 140.00 | 104.71 | 109.40 | 110.15 | 0.00 | - | - | 1 | 0.00% |
| PTON240119P00145000 | 2022-01-19 3:57PM EST | 145.00 | 113.53 | 113.00 | 118.00 | 0.00 | - | 24 | 1 | 0.00% |
| PTON240119P00150000 | 2021-11-08 10:06AM EST | 150.00 | 101.42 | 112.00 | 114.95 | 0.00 | - | - | 1 | 0.00% |
| PTON240119P00155000 | 2021-11-05 2:27PM EST | 155.00 | 101.77 | 114.55 | 118.50 | 0.00 | - | 2 | 1 | 0.00% |
| PTON240119P00160000 | 2022-01-21 12:43PM EST | 160.00 | 133.29 | 128.00 | 132.50 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240119P00170000 | 2022-04-01 9:08AM EST | 170.00 | 143.55 | 150.10 | 154.45 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240119P00175000 | 2023-01-26 9:32AM EST | 175.00 | 163.00 | 161.60 | 164.40 | 0.00 | - | - | 2 | 151.71% |
| PTON240119P00180000 | 2023-01-27 11:46AM EST | 180.00 | 167.50 | 165.65 | 169.45 | 0.00 | - | 1 | 2 | 135.69% |
| PTON240119P00190000 | 2023-01-31 2:46PM EST | 190.00 | 177.00 | 175.20 | 179.50 | 0.00 | - | 2 | 3 | 126.95% |
| PTON240119P00195000 | 2023-01-30 9:33AM EST | 195.00 | 182.00 | 180.50 | 184.50 | 0.00 | - | 1 | 5 | 136.13% |
| PTON240119P00200000 | 2023-01-31 10:50AM EST | 200.00 | 187.00 | 186.15 | 189.50 | -0.30 | -0.16% | 1 | 7 | 150.59% |
© 2023 Yahoo. All rights reserved.
