Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00001000 | 2024-04-26 9:39AM EDT | 1.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240510C00002000 | 2024-04-29 9:34AM EDT | 2.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240510C00002500 | 2024-04-29 9:30AM EDT | 2.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PTON240510C00003000 | 2024-04-29 3:42PM EDT | 3.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| PTON240510C00003500 | 2024-04-29 3:41PM EDT | 3.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 12.50% |
| PTON240510C00004000 | 2024-04-29 3:50PM EDT | 4.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 25.00% |
| PTON240510C00004500 | 2024-04-29 3:47PM EDT | 4.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| PTON240510C00005000 | 2024-04-29 11:39AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PTON240510C00005500 | 2024-04-26 12:42PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| PTON240510C00006000 | 2024-04-23 2:47PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240510C00006500 | 2024-04-29 9:54AM EDT | 6.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| PTON240510C00007000 | 2024-04-11 11:54AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| PTON240510C00007500 | 2024-04-11 11:55AM EDT | 7.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| PTON240510C00008000 | 2024-04-01 10:08AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00002000 | 2024-04-26 10:51AM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240510P00002500 | 2024-04-29 3:51PM EDT | 2.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| PTON240510P00003000 | 2024-04-29 3:49PM EDT | 3.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 25.00% |
| PTON240510P00003500 | 2024-04-29 2:54PM EDT | 3.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PTON240510P00004000 | 2024-04-29 1:08PM EDT | 4.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| PTON240510P00004500 | 2024-04-24 10:14AM EDT | 4.50 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON240510P00005000 | 2024-04-24 11:25AM EDT | 5.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240510P00005500 | 2024-04-16 10:00AM EDT | 5.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240510P00006000 | 2024-04-12 1:03PM EDT | 6.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.