Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621C00001000 | 2024-04-11 2:49PM EDT | 1.00 | 2.70 | 2.01 | 2.28 | 0.00 | - | 1 | 8 | 221.88% |
| PTON240621C00002000 | 2024-04-18 2:32PM EDT | 2.00 | 1.18 | 1.12 | 1.17 | -0.01 | -0.84% | 14 | 76 | 100.78% |
| PTON240621C00003000 | 2024-04-18 1:17PM EDT | 3.00 | 0.60 | 0.51 | 0.56 | +0.02 | +3.45% | 679 | 2,950 | 100.39% |
| PTON240621C00004000 | 2024-04-18 3:27PM EDT | 4.00 | 0.26 | 0.23 | 0.25 | -0.02 | -7.14% | 294 | 1,782 | 102.34% |
| PTON240621C00005000 | 2024-04-18 2:05PM EDT | 5.00 | 0.15 | 0.10 | 0.12 | +0.03 | +25.00% | 4 | 20,532 | 104.30% |
| PTON240621C00006000 | 2024-04-18 10:54AM EDT | 6.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 1 | 5,029 | 109.38% |
| PTON240621C00007000 | 2024-04-18 2:34PM EDT | 7.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 12 | 16,438 | 118.75% |
| PTON240621C00008000 | 2024-04-18 3:40PM EDT | 8.00 | 0.03 | 0.03 | 0.07 | -0.01 | -25.00% | 233 | 2,386 | 135.16% |
| PTON240621C00009000 | 2024-04-18 12:36PM EDT | 9.00 | 0.04 | 0.01 | 0.18 | +0.01 | +33.33% | 97 | 657 | 167.97% |
| PTON240621C00010000 | 2024-04-18 3:22PM EDT | 10.00 | 0.02 | 0.02 | 0.09 | -0.01 | -33.33% | 500 | 5,391 | 160.16% |
| PTON240621C00012000 | 2024-04-18 1:35PM EDT | 12.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 1 | 2,508 | 160.94% |
| PTON240621C00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 2,128 | 162.50% |
| PTON240621C00017000 | 2024-04-18 12:36PM EDT | 17.00 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 2 | 4,227 | 171.88% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621P00001000 | 2024-02-01 3:16PM EDT | 1.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 49 | 55 | 214.06% |
| PTON240621P00002000 | 2024-04-16 9:33AM EDT | 2.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 1 | 1,372 | 99.22% |
| PTON240621P00003000 | 2024-04-18 1:52PM EDT | 3.00 | 0.43 | 0.46 | 0.49 | -0.03 | -6.52% | 1 | 6,844 | 100.39% |
| PTON240621P00004000 | 2024-04-18 3:34PM EDT | 4.00 | 1.17 | 1.13 | 1.20 | +0.04 | +3.54% | 89 | 9,250 | 99.22% |
| PTON240621P00005000 | 2024-04-18 2:03PM EDT | 5.00 | 2.00 | 1.96 | 2.13 | +0.03 | +1.52% | 13 | 6,987 | 103.13% |
| PTON240621P00006000 | 2024-04-16 1:30PM EDT | 6.00 | 2.93 | 2.94 | 3.05 | 0.00 | - | 1 | 495 | 107.03% |
| PTON240621P00007000 | 2024-04-17 3:13PM EDT | 7.00 | 3.93 | 3.90 | 4.00 | 0.00 | - | 15 | 2,579 | 92.19% |
| PTON240621P00008000 | 2024-02-15 10:54AM EDT | 8.00 | 3.35 | 3.70 | 3.80 | 0.00 | - | 1 | 133 | 0.00% |
| PTON240621P00009000 | 2024-04-16 12:54PM EDT | 9.00 | 5.89 | 5.90 | 6.00 | 0.00 | - | 100 | 100 | 114.06% |
| PTON240621P00010000 | 2024-04-05 11:58AM EDT | 10.00 | 6.40 | 6.90 | 7.00 | 0.00 | - | 6 | 3 | 121.88% |
| PTON240621P00012000 | 2024-03-25 10:14AM EDT | 12.00 | 7.80 | 8.90 | 9.00 | 0.00 | - | 1 | 1 | 137.50% |
| PTON240621P00015000 | 2023-09-18 11:22AM EDT | 15.00 | 10.18 | 10.15 | 10.25 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240621P00017000 | 2023-12-05 10:30AM EDT | 17.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.