Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240719C00001000 | 2024-04-11 2:31PM EDT | 1.00 | 2.70 | 2.20 | 2.29 | 0.00 | - | 2 | 32 | 170.31% |
| PTON240719C00002000 | 2024-04-26 2:15PM EDT | 2.00 | 1.22 | 1.29 | 1.36 | -0.08 | -6.15% | 2 | 282 | 109.38% |
| PTON240719C00003000 | 2024-04-30 11:42AM EDT | 3.00 | 0.67 | 0.67 | 0.71 | -0.02 | -2.90% | 4 | 2,134 | 101.17% |
| PTON240719C00004000 | 2024-04-29 3:55PM EDT | 4.00 | 0.35 | 0.33 | 0.35 | -0.02 | -5.41% | 10 | 2,155 | 99.61% |
| PTON240719C00005000 | 2024-04-30 11:44AM EDT | 5.00 | 0.18 | 0.17 | 0.18 | 0.00 | - | 49 | 4,424 | 100.78% |
| PTON240719C00006000 | 2024-04-30 11:37AM EDT | 6.00 | 0.11 | 0.09 | 0.11 | -0.01 | -8.33% | 2,070 | 54,608 | 104.30% |
| PTON240719C00007000 | 2024-04-30 11:35AM EDT | 7.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 9 | 3,301 | 107.03% |
| PTON240719C00008000 | 2024-04-29 2:13PM EDT | 8.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 68 | 3,190 | 104.69% |
| PTON240719C00009000 | 2024-04-30 9:56AM EDT | 9.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 4 | 782 | 117.19% |
| PTON240719C00010000 | 2024-04-29 9:51AM EDT | 10.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 3 | 1,675 | 123.44% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240719P00001000 | 2024-02-23 4:50PM EDT | 1.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 104 | 212.50% |
| PTON240719P00002000 | 2024-04-26 3:53PM EDT | 2.00 | 0.10 | 0.07 | 0.09 | 0.00 | - | 64 | 2,066 | 93.75% |
| PTON240719P00003000 | 2024-04-30 10:25AM EDT | 3.00 | 0.41 | 0.41 | 0.44 | 0.00 | - | 1 | 3,460 | 89.84% |
| PTON240719P00004000 | 2024-04-30 11:24AM EDT | 4.00 | 1.06 | 1.05 | 1.09 | 0.00 | - | 22 | 3,703 | 87.50% |
| PTON240719P00005000 | 2024-04-29 3:53PM EDT | 5.00 | 1.85 | 1.88 | 1.93 | 0.00 | - | 31 | 663 | 85.16% |
| PTON240719P00006000 | 2024-04-29 10:45AM EDT | 6.00 | 2.74 | 2.81 | 2.85 | 0.00 | - | 5 | 504 | 78.91% |
| PTON240719P00007000 | 2024-04-16 2:03PM EDT | 7.00 | 3.90 | 3.75 | 3.85 | 0.00 | - | 10 | 234 | 50.00% |
| PTON240719P00008000 | 2024-04-11 10:59AM EDT | 8.00 | 4.40 | 4.75 | 4.80 | 0.00 | - | 15 | 123 | 50.00% |
| PTON240719P00009000 | 2024-04-26 10:15AM EDT | 9.00 | 5.80 | 5.75 | 5.80 | 0.00 | - | 9 | 19 | 50.00% |
| PTON240719P00010000 | 2024-04-12 11:30AM EDT | 10.00 | 6.44 | 6.75 | 6.80 | 0.00 | - | 2 | 0 | 50.00% |
© 2024 Yahoo. All rights reserved.