Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:40PM EDT. Market open.
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524C00000500 | 2024-04-22 12:43PM EDT | 0.50 | 2.45 | 2.68 | 2.79 | 0.00 | - | - | 2 | 487.50% |
| PTON240524C00002000 | 2024-04-09 11:19AM EDT | 2.00 | 1.95 | 1.19 | 1.27 | 0.00 | - | - | 1 | 135.94% |
| PTON240524C00002500 | 2024-04-29 11:35AM EDT | 2.50 | 0.87 | 0.80 | 0.84 | 0.00 | - | 21 | 28 | 128.91% |
| PTON240524C00003000 | 2024-04-30 11:10AM EDT | 3.00 | 0.55 | 0.49 | 0.52 | -0.02 | -3.51% | 3 | 413 | 125.00% |
| PTON240524C00003500 | 2024-04-30 12:12PM EDT | 3.50 | 0.30 | 0.29 | 0.32 | +0.01 | +3.45% | 13 | 338 | 127.34% |
| PTON240524C00004000 | 2024-04-29 12:44PM EDT | 4.00 | 0.19 | 0.15 | 0.19 | 0.00 | - | 5 | 328 | 125.78% |
| PTON240524C00004500 | 2024-04-30 11:38AM EDT | 4.50 | 0.10 | 0.09 | 0.12 | 0.00 | - | 1 | 256 | 130.47% |
| PTON240524C00005000 | 2024-04-29 3:13PM EDT | 5.00 | 0.07 | 0.04 | 0.08 | 0.00 | - | 37 | 277 | 131.25% |
| PTON240524C00005500 | 2024-04-26 2:45PM EDT | 5.50 | 0.04 | 0.03 | 0.06 | 0.00 | - | 6 | 41 | 139.06% |
| PTON240524C00006000 | 2024-04-30 11:00AM EDT | 6.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 200 | 14 | 142.19% |
| PTON240524C00006500 | 2024-04-23 1:00PM EDT | 6.50 | 0.02 | 0.00 | 0.20 | 0.00 | - | 18 | 125 | 203.91% |
| PTON240524C00007000 | 2024-04-11 12:00PM EDT | 7.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 100 | 200 | 225.00% |
| PTON240524C00007500 | 2024-04-11 1:10PM EDT | 7.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | - | 196 | 342.97% |
| PTON240524C00008000 | 2024-04-15 12:03PM EDT | 8.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 100 | 150 | 252.34% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524P00000500 | 2024-04-26 9:30AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 325.00% |
| PTON240524P00002000 | 2024-04-29 10:15AM EDT | 2.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 193 | 126.56% |
| PTON240524P00002500 | 2024-04-29 3:13PM EDT | 2.50 | 0.09 | 0.08 | 0.11 | 0.00 | - | 2 | 373 | 112.50% |
| PTON240524P00003000 | 2024-04-29 3:54PM EDT | 3.00 | 0.27 | 0.26 | 0.30 | 0.00 | - | 105 | 1,819 | 114.06% |
| PTON240524P00003500 | 2024-04-29 11:25AM EDT | 3.50 | 0.56 | 0.56 | 0.59 | 0.00 | - | 1 | 114 | 115.63% |
| PTON240524P00004000 | 2024-04-29 10:11AM EDT | 4.00 | 0.92 | 0.82 | 0.97 | 0.00 | - | 1 | 31 | 93.75% |
| PTON240524P00004500 | 2024-04-23 3:46PM EDT | 4.50 | 1.38 | 1.35 | 1.40 | -0.04 | -2.74% | 22 | 51 | 111.72% |
| PTON240524P00005000 | 2024-04-19 10:42AM EDT | 5.00 | 1.93 | 1.73 | 1.86 | 0.00 | - | 56 | 102 | 125.00% |
| PTON240524P00005500 | 2024-04-29 1:11PM EDT | 5.50 | 2.27 | 2.24 | 2.33 | 0.00 | - | 6 | 60 | 118.75% |
| PTON240524P00006000 | 2024-04-23 9:57AM EDT | 6.00 | 2.68 | 2.67 | 2.85 | 0.00 | - | 5 | 2 | 151.56% |
| PTON240524P00006500 | 2024-04-23 9:57AM EDT | 6.50 | 3.16 | 3.20 | 3.35 | 0.00 | - | 3 | 5 | 165.63% |
© 2024 Yahoo. All rights reserved.