Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517C00002000 | 2024-04-29 12:53PM EDT | 2.00 | 1.29 | 1.17 | 1.24 | 0.00 | - | 11 | 188 | 142.19% |
| PTON240517C00002500 | 2024-04-22 1:23PM EDT | 2.50 | 0.63 | 0.76 | 0.83 | 0.00 | - | - | 1 | 142.97% |
| PTON240517C00003000 | 2024-04-30 1:11PM EDT | 3.00 | 0.49 | 0.48 | 0.50 | -0.02 | -3.92% | 32 | 2,840 | 144.53% |
| PTON240517C00003500 | 2024-04-30 1:07PM EDT | 3.50 | 0.29 | 0.28 | 0.30 | -0.02 | -6.45% | 35 | 764 | 146.48% |
| PTON240517C00004000 | 2024-04-30 1:07PM EDT | 4.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 140 | 2,515 | 146.88% |
| PTON240517C00004500 | 2024-04-30 12:25PM EDT | 4.50 | 0.08 | 0.07 | 0.10 | -0.01 | -11.11% | 8 | 135 | 143.75% |
| PTON240517C00005000 | 2024-04-30 2:00PM EDT | 5.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 345 | 9,224 | 140.63% |
| PTON240517C00005500 | 2024-04-24 10:14AM EDT | 5.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 69 | 151.56% |
| PTON240517C00006000 | 2024-04-30 9:30AM EDT | 6.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 39 | 1,304 | 162.50% |
| PTON240517C00007000 | 2024-04-29 2:07PM EDT | 7.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 245 | 192.19% |
| PTON240517C00008000 | 2024-04-12 1:40PM EDT | 8.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 60 | 182 | 371.09% |
| PTON240517C00009000 | 2024-04-29 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 41 | 319.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517P00002000 | 2024-04-30 12:56PM EDT | 2.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 107 | 142.19% |
| PTON240517P00002500 | 2024-04-29 12:38PM EDT | 2.50 | 0.08 | 0.07 | 0.09 | 0.00 | - | 50 | 1,097 | 123.44% |
| PTON240517P00003000 | 2024-04-30 1:05PM EDT | 3.00 | 0.29 | 0.28 | 0.30 | +0.06 | +26.09% | 89 | 4,305 | 136.72% |
| PTON240517P00003500 | 2024-04-30 12:47PM EDT | 3.50 | 0.61 | 0.57 | 0.60 | +0.09 | +17.31% | 233 | 680 | 137.50% |
| PTON240517P00004000 | 2024-04-30 12:25PM EDT | 4.00 | 0.95 | 0.91 | 0.96 | +0.08 | +9.20% | 7 | 6,777 | 125.78% |
| PTON240517P00004500 | 2024-04-26 3:46PM EDT | 4.50 | 1.40 | 1.35 | 1.40 | 0.00 | - | 1 | 1 | 126.56% |
| PTON240517P00005000 | 2024-04-30 11:42AM EDT | 5.00 | 1.80 | 1.81 | 1.87 | +0.05 | +2.86% | 1 | 338 | 121.88% |
| PTON240517P00006000 | 2024-04-29 9:30AM EDT | 6.00 | 2.84 | 2.77 | 2.85 | 0.00 | - | 2 | 30 | 168.75% |
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 7.00 | 3.30 | 3.75 | 3.85 | 0.00 | - | 1 | 0 | 198.44% |
| PTON240517P00008000 | 2024-04-10 3:36PM EDT | 8.00 | 4.35 | 4.75 | 4.85 | 0.00 | - | 1 | 0 | 223.44% |
© 2024 Yahoo. All rights reserved.