Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240119C00002500 | 2022-09-28 3:32PM EDT | 2.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| PTON240119C00005000 | 2022-09-27 11:12AM EDT | 5.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240119C00007500 | 2022-09-26 2:40PM EDT | 7.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PTON240119C00010000 | 2022-09-28 3:59PM EDT | 10.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 6.25% |
| PTON240119C00012500 | 2022-09-27 9:44AM EDT | 12.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| PTON240119C00015000 | 2022-09-28 2:47PM EDT | 15.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| PTON240119C00017500 | 2022-09-28 2:02PM EDT | 17.50 | 1.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| PTON240119C00020000 | 2022-09-28 2:01PM EDT | 20.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| PTON240119C00022500 | 2022-09-28 3:00PM EDT | 22.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| PTON240119C00025000 | 2022-09-27 12:22PM EDT | 25.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PTON240119C00027000 | 2022-09-28 12:30PM EDT | 27.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTON240119C00030000 | 2022-09-28 2:19PM EDT | 30.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| PTON240119C00032000 | 2022-09-27 10:09AM EDT | 32.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTON240119C00035000 | 2022-09-27 2:38PM EDT | 35.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTON240119C00037000 | 2022-09-27 2:58PM EDT | 37.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTON240119C00040000 | 2022-09-27 12:59PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| PTON240119C00045000 | 2022-09-26 12:23PM EDT | 45.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| PTON240119C00050000 | 2022-09-27 1:52PM EDT | 50.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| PTON240119C00055000 | 2022-09-22 11:55AM EDT | 55.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTON240119C00060000 | 2022-09-15 9:51AM EDT | 60.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PTON240119C00065000 | 2022-09-22 2:37PM EDT | 65.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PTON240119C00070000 | 2022-09-28 2:45PM EDT | 70.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| PTON240119C00075000 | 2022-09-20 10:11AM EDT | 75.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PTON240119C00080000 | 2022-09-26 9:31AM EDT | 80.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PTON240119C00085000 | 2022-09-20 10:10AM EDT | 85.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| PTON240119C00090000 | 2022-09-22 9:30AM EDT | 90.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240119C00095000 | 2022-09-26 9:31AM EDT | 95.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PTON240119C00100000 | 2022-09-28 12:14PM EDT | 100.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 50.00% |
| PTON240119C00105000 | 2022-09-16 1:57PM EDT | 105.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240119C00110000 | 2022-09-21 11:01AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PTON240119C00115000 | 2022-09-08 1:24PM EDT | 115.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PTON240119C00120000 | 2022-09-28 9:30AM EDT | 120.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240119C00125000 | 2022-09-02 9:30AM EDT | 125.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PTON240119C00130000 | 2022-08-26 9:30AM EDT | 130.00 | 0.37 | 0.01 | 0.13 | 0.00 | - | 1 | 281 | 97.46% |
| PTON240119C00135000 | 2022-08-04 10:39AM EDT | 135.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 102.93% |
| PTON240119C00140000 | 2022-06-10 9:30AM EDT | 140.00 | 0.01 | 0.00 | 0.62 | 0.00 | - | 1 | 56 | 122.17% |
| PTON240119C00145000 | 2022-09-28 12:00PM EDT | 145.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| PTON240119C00150000 | 2022-08-24 11:57AM EDT | 150.00 | 0.40 | 0.00 | 0.12 | 0.00 | - | 2 | 0 | 99.61% |
| PTON240119C00155000 | 2022-09-21 11:01AM EDT | 155.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PTON240119C00160000 | 2022-06-24 12:10PM EDT | 160.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 129.98% |
| PTON240119C00165000 | 2022-02-22 10:52AM EDT | 165.00 | 0.60 | 0.06 | 1.50 | 0.00 | - | 3 | 27 | 149.80% |
| PTON240119C00170000 | 2022-06-07 3:29PM EDT | 170.00 | 0.16 | 0.00 | 0.67 | 0.00 | - | 1 | 37 | 129.30% |
| PTON240119C00175000 | 2022-08-16 11:42AM EDT | 175.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 15 | 103.52% |
| PTON240119C00180000 | 2022-09-28 3:25PM EDT | 180.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PTON240119C00185000 | 2022-02-23 4:54PM EDT | 185.00 | 0.20 | 0.10 | 1.00 | 0.00 | - | 1 | 13 | 143.26% |
| PTON240119C00190000 | 2022-06-13 9:30AM EDT | 190.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 36 | 50.00% |
| PTON240119C00195000 | 2022-09-14 3:38PM EDT | 195.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| PTON240119C00200000 | 2022-09-28 11:49AM EDT | 200.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240119P00002500 | 2022-09-28 3:04PM EDT | 2.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| PTON240119P00005000 | 2022-09-28 12:38PM EDT | 5.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| PTON240119P00007500 | 2022-09-28 12:12PM EDT | 7.50 | 2.66 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| PTON240119P00010000 | 2022-09-27 10:32AM EDT | 10.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240119P00012500 | 2022-09-28 11:33AM EDT | 12.50 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240119P00015000 | 2022-09-28 11:53AM EDT | 15.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PTON240119P00017500 | 2022-09-27 3:46PM EDT | 17.50 | 10.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PTON240119P00020000 | 2022-09-28 12:25PM EDT | 20.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240119P00022500 | 2022-09-26 9:39AM EDT | 22.50 | 14.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240119P00025000 | 2022-09-28 12:25PM EDT | 25.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PTON240119P00027000 | 2022-09-28 12:30PM EDT | 27.00 | 18.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PTON240119P00030000 | 2022-09-28 9:30AM EDT | 30.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| PTON240119P00032000 | 2022-09-27 2:35PM EDT | 32.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 1,150 | 0 | 0.00% |
| PTON240119P00035000 | 2022-09-28 3:25PM EDT | 35.00 | 26.65 | 0.00 | 0.00 | 0.00 | - | 2,434 | 0 | 0.00% |
| PTON240119P00037000 | 2022-09-28 3:34PM EDT | 37.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 0.00% |
| PTON240119P00040000 | 2022-09-28 3:34PM EDT | 40.00 | 31.85 | 0.00 | 0.00 | 0.00 | - | 397 | 0 | 0.00% |
| PTON240119P00045000 | 2022-09-22 3:57PM EDT | 45.00 | 36.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| PTON240119P00050000 | 2022-09-28 3:34PM EDT | 50.00 | 41.81 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 0.00% |
| PTON240119P00055000 | 2022-09-28 3:34PM EDT | 55.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 0.00% |
| PTON240119P00060000 | 2022-09-27 9:35AM EDT | 60.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PTON240119P00065000 | 2022-09-01 9:50AM EDT | 65.00 | 54.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240119P00070000 | 2022-08-24 2:00PM EDT | 70.00 | 56.65 | 60.30 | 61.90 | 0.00 | - | 2 | 0 | 89.65% |
| PTON240119P00075000 | 2022-09-27 10:28AM EDT | 75.00 | 66.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240119P00080000 | 2022-09-23 11:53AM EDT | 80.00 | 71.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240119P00085000 | 2022-06-13 10:01AM EDT | 85.00 | 75.20 | 75.65 | 76.30 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240119P00090000 | 2022-08-25 11:36AM EDT | 90.00 | 79.12 | 79.40 | 83.50 | 0.00 | - | 1 | 0 | 161.91% |
| PTON240119P00095000 | 2022-05-10 11:42AM EDT | 95.00 | 83.00 | 83.40 | 84.15 | 0.00 | - | 1 | 209 | 0.00% |
| PTON240119P00100000 | 2022-09-16 11:17AM EDT | 100.00 | 89.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240119P00105000 | 2022-04-29 10:02AM EDT | 105.00 | 85.65 | 90.15 | 91.10 | 0.00 | - | 2 | 29 | 0.00% |
| PTON240119P00110000 | 2022-05-09 10:50AM EDT | 110.00 | 95.75 | 97.00 | 98.75 | 0.00 | - | 2 | 4 | 0.00% |
| PTON240119P00115000 | 2022-04-01 9:30AM EDT | 115.00 | 88.27 | 95.05 | 99.90 | 0.00 | - | 1 | 2 | 0.00% |
| PTON240119P00120000 | 2022-08-12 12:50PM EDT | 120.00 | 106.96 | 108.00 | 111.85 | 0.00 | - | 4 | 0 | 100.39% |
| PTON240119P00125000 | 2022-05-12 11:12AM EDT | 125.00 | 111.17 | 114.10 | 115.10 | 0.00 | - | 1 | 2 | 0.00% |
| PTON240119P00130000 | 2022-03-03 11:50AM EDT | 130.00 | 105.08 | 102.30 | 105.35 | 0.00 | - | 1 | 2 | 0.00% |
| PTON240119P00135000 | 2022-01-19 4:57PM EDT | 135.00 | 104.28 | 103.00 | 108.00 | 0.00 | - | 24 | 201 | 0.00% |
| PTON240119P00140000 | 2021-12-15 1:41PM EDT | 140.00 | 104.71 | 109.40 | 110.15 | 0.00 | - | - | 1 | 0.00% |
| PTON240119P00145000 | 2022-01-19 4:57PM EDT | 145.00 | 113.53 | 113.00 | 118.00 | 0.00 | - | 24 | 1 | 0.00% |
| PTON240119P00150000 | 2021-11-08 11:06AM EDT | 150.00 | 101.42 | 112.00 | 114.95 | 0.00 | - | - | 1 | 0.00% |
| PTON240119P00155000 | 2021-11-05 3:27PM EDT | 155.00 | 101.77 | 114.55 | 118.50 | 0.00 | - | 2 | 1 | 0.00% |
| PTON240119P00160000 | 2022-01-21 1:43PM EDT | 160.00 | 133.29 | 128.00 | 132.50 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240119P00170000 | 2022-04-01 10:08AM EDT | 170.00 | 143.55 | 150.10 | 154.45 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240119P00180000 | 2021-12-13 1:13AM EDT | 180.00 | 139.57 | 143.15 | 144.95 | 0.00 | - | 1 | 1 | 0.00% |
| PTON240119P00200000 | 2022-09-28 2:41PM EDT | 200.00 | 191.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
