Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Callsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531C00001000 | 2024-04-19 10:16AM EDT | 1.00 | 2.17 | 2.19 | 2.30 | 0.00 | - | 1 | 1 | 206.25% |
| PTON240531C00001500 | 2024-04-26 11:49AM EDT | 1.50 | 1.68 | 1.74 | 2.20 | 0.00 | - | 1 | 1 | 292.19% |
| PTON240531C00002000 | 2024-04-24 10:08AM EDT | 2.00 | 1.15 | 1.28 | 1.44 | 0.00 | - | - | 0 | 147.66% |
| PTON240531C00002500 | 2024-04-29 1:50PM EDT | 2.50 | 0.88 | 0.85 | 0.90 | 0.00 | - | 4 | 8 | 102.34% |
| PTON240531C00003000 | 2024-04-29 10:48AM EDT | 3.00 | 0.58 | 0.54 | 0.58 | 0.00 | - | 21 | 208 | 107.81% |
| PTON240531C00003500 | 2024-04-29 2:39PM EDT | 3.50 | 0.34 | 0.32 | 0.36 | 0.00 | - | 24 | 281 | 109.38% |
| PTON240531C00004000 | 2024-04-30 10:23AM EDT | 4.00 | 0.19 | 0.19 | 0.22 | -0.02 | -9.52% | 51 | 457 | 112.11% |
| PTON240531C00004500 | 2024-04-29 1:41PM EDT | 4.50 | 0.13 | 0.10 | 0.13 | 0.00 | - | 20 | 165 | 111.33% |
| PTON240531C00005000 | 2024-04-30 9:30AM EDT | 5.00 | 0.07 | 0.04 | 0.09 | -0.01 | -12.50% | 2 | 36 | 111.72% |
| PTON240531C00005500 | 2024-04-29 10:46AM EDT | 5.50 | 0.05 | 0.02 | 0.06 | 0.00 | - | 20 | 20 | 114.06% |
| PTON240531C00006000 | 2024-04-23 1:37PM EDT | 6.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 1 | 3 | 120.31% |
| PTON240531C00006500 | 2024-04-15 12:04PM EDT | 6.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 100 | 123.44% |
Putsfor31 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531P00002000 | 2024-04-30 9:33AM EDT | 2.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 11 | 117.19% |
| PTON240531P00002500 | 2024-04-29 1:42PM EDT | 2.50 | 0.11 | 0.09 | 0.11 | 0.00 | - | 3 | 985 | 108.59% |
| PTON240531P00003000 | 2024-04-29 3:59PM EDT | 3.00 | 0.28 | 0.27 | 0.29 | 0.00 | - | 129 | 844 | 110.55% |
| PTON240531P00003500 | 2024-04-23 10:47AM EDT | 3.50 | 0.62 | 0.55 | 0.58 | 0.00 | - | 10 | 91 | 113.28% |
| PTON240531P00004000 | 2024-04-29 10:07AM EDT | 4.00 | 0.95 | 0.91 | 0.95 | 0.00 | - | 1 | 56 | 116.41% |
| PTON240531P00004500 | 2024-04-29 10:49AM EDT | 4.50 | 1.31 | 1.12 | 1.38 | 0.00 | - | 3 | 120 | 80.47% |
| PTON240531P00005000 | 2024-04-24 3:17PM EDT | 5.00 | 1.97 | 1.62 | 1.83 | 0.00 | - | 88 | 199 | 79.69% |
| PTON240531P00005500 | 2024-04-16 10:19AM EDT | 5.50 | 2.32 | 2.05 | 2.32 | 0.00 | - | - | 3 | 148.44% |
| PTON240531P00006000 | 2024-04-22 10:57AM EDT | 6.00 | 3.04 | 2.67 | 2.80 | 0.00 | - | - | 1 | 115.63% |
© 2024 Yahoo. All rights reserved.