Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:42PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240920C00002000 | 2024-04-26 11:59AM EDT | 2.00 | 1.38 | 1.36 | 1.40 | 0.00 | - | 1 | 2 | 101.56% |
| PTON240920C00003000 | 2024-04-29 11:31AM EDT | 3.00 | 0.88 | 0.81 | 0.85 | 0.00 | - | 1 | 56 | 98.05% |
| PTON240920C00004000 | 2024-04-30 11:47AM EDT | 4.00 | 0.51 | 0.47 | 0.51 | -0.04 | -7.27% | 3 | 2,242 | 95.70% |
| PTON240920C00005000 | 2024-04-29 2:23PM EDT | 5.00 | 0.33 | 0.27 | 0.30 | 0.00 | - | 211 | 452 | 93.55% |
| PTON240920C00006000 | 2024-04-30 12:34PM EDT | 6.00 | 0.18 | 0.17 | 0.19 | -0.03 | -14.29% | 7 | 90 | 94.53% |
| PTON240920C00007000 | 2024-04-30 11:47AM EDT | 7.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 3 | 82 | 95.70% |
| PTON240920C00008000 | 2024-04-30 1:30PM EDT | 8.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 3 | 138 | 96.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240920P00002000 | 2024-04-30 12:45PM EDT | 2.00 | 0.16 | 0.14 | 0.17 | +0.01 | +6.67% | 1,500 | 1,686 | 87.89% |
| PTON240920P00003000 | 2024-04-30 2:06PM EDT | 3.00 | 0.59 | 0.57 | 0.60 | -0.01 | -1.67% | 1 | 19 | 87.11% |
| PTON240920P00004000 | 2024-04-26 12:48PM EDT | 4.00 | 1.20 | 1.21 | 1.25 | 0.00 | - | 26 | 45 | 83.59% |
| PTON240920P00005000 | 2024-04-26 12:49PM EDT | 5.00 | 2.00 | 2.01 | 2.06 | 0.00 | - | 67 | 77 | 81.05% |
| PTON240920P00006000 | 2024-04-25 9:48AM EDT | 6.00 | 3.05 | 2.89 | 2.96 | 0.00 | - | 4 | 94 | 77.34% |
| PTON240920P00007000 | 2024-04-18 9:59AM EDT | 7.00 | 3.90 | 3.80 | 3.90 | 0.00 | - | - | 24 | 62.50% |
| PTON240920P00008000 | 2024-04-25 9:45AM EDT | 8.00 | 5.00 | 4.80 | 4.90 | 0.00 | - | - | 18 | 71.09% |
© 2024 Yahoo. All rights reserved.