Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117C00003000 | 2024-04-19 12:41PM EDT | 3.00 | 1.02 | 0.91 | 1.04 | -0.07 | -6.42% | 17 | 1,423 | 94.34% |
| PTON250117C00005000 | 2024-04-19 11:46AM EDT | 5.00 | 0.51 | 0.49 | 0.54 | +0.02 | +4.08% | 16 | 11,173 | 95.31% |
| PTON250117C00007000 | 2024-04-18 3:07PM EDT | 7.00 | 0.29 | 0.28 | 0.30 | +0.01 | +3.57% | 10 | 3,720 | 94.92% |
| PTON250117C00008000 | 2024-04-19 10:50AM EDT | 8.00 | 0.23 | 0.22 | 0.24 | 0.00 | - | 30 | 7,972 | 95.70% |
| PTON250117C00010000 | 2024-04-19 1:22PM EDT | 10.00 | 0.15 | 0.13 | 0.15 | +0.02 | +15.38% | 62 | 46,179 | 94.92% |
| PTON250117C00012000 | 2024-04-19 9:30AM EDT | 12.00 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 1 | 9,194 | 97.66% |
| PTON250117C00015000 | 2024-04-19 1:54PM EDT | 15.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 100 | 4,263 | 98.83% |
| PTON250117C00017000 | 2024-04-18 1:11PM EDT | 17.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 60 | 3,497 | 98.44% |
| PTON250117C00020000 | 2024-04-19 2:20PM EDT | 20.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 1 | 8,157 | 109.38% |
| PTON250117C00022000 | 2024-04-18 10:09AM EDT | 22.00 | 0.02 | 0.02 | 0.06 | -0.04 | -66.67% | 50 | 8,034 | 107.03% |
| PTON250117C00025000 | 2024-04-19 9:53AM EDT | 25.00 | 0.06 | 0.01 | 0.06 | +0.03 | +100.00% | 100 | 5,111 | 109.38% |
| PTON250117C00027000 | 2024-04-18 2:22PM EDT | 27.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 50 | 2,730 | 110.16% |
| PTON250117C00030000 | 2024-04-19 9:32AM EDT | 30.00 | 0.06 | 0.01 | 0.04 | +0.04 | +200.00% | 50 | 1,232 | 111.72% |
| PTON250117C00032000 | 2024-04-18 2:49PM EDT | 32.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 206 | 3,763 | 116.41% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117P00003000 | 2024-04-19 2:05PM EDT | 3.00 | 0.82 | 0.82 | 0.88 | +0.02 | +2.50% | 1,291 | 27,232 | 85.16% |
| PTON250117P00005000 | 2024-04-19 12:23PM EDT | 5.00 | 2.29 | 2.26 | 2.34 | +0.01 | +0.44% | 55 | 11,811 | 77.34% |
| PTON250117P00007000 | 2024-04-18 10:39AM EDT | 7.00 | 4.05 | 4.00 | 4.15 | +0.05 | +1.25% | 33 | 3,186 | 71.09% |
| PTON250117P00008000 | 2024-04-15 2:54PM EDT | 8.00 | 4.75 | 4.95 | 5.90 | 0.00 | - | 25 | 3,473 | 121.48% |
| PTON250117P00010000 | 2024-04-19 11:05AM EDT | 10.00 | 6.90 | 6.90 | 7.00 | +0.04 | +0.58% | 7 | 1,554 | 71.88% |
| PTON250117P00012000 | 2024-03-05 10:35AM EDT | 12.00 | 7.79 | 7.90 | 8.00 | 0.00 | - | 500 | 785 | 0.00% |
| PTON250117P00015000 | 2024-04-04 9:52AM EDT | 15.00 | 10.85 | 11.90 | 12.00 | 0.00 | - | 4 | 5 | 89.84% |
| PTON250117P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 12.66 | 13.30 | 14.00 | 0.00 | - | 1 | 1 | 95.31% |
| PTON250117P00020000 | 2024-04-09 10:17AM EDT | 20.00 | 16.00 | 16.90 | 17.00 | 0.00 | - | 5 | 0 | 101.56% |
| PTON250117P00022000 | 2023-07-06 10:29AM EDT | 22.00 | 14.44 | 13.40 | 13.65 | 0.00 | - | 131 | 267 | 0.00% |
| PTON250117P00025000 | 2024-03-12 9:30AM EDT | 25.00 | 20.29 | 21.30 | 21.40 | 0.00 | - | 1 | 4 | 0.00% |
| PTON250117P00027000 | 2023-08-11 12:25PM EDT | 27.00 | 19.24 | 21.50 | 21.60 | 0.00 | - | 32 | 0 | 0.00% |
| PTON250117P00030000 | 2024-01-19 12:46PM EDT | 30.00 | 24.58 | 25.35 | 26.80 | 0.00 | - | 2 | 0 | 0.00% |
| PTON250117P00032000 | 2024-01-12 2:23PM EDT | 32.00 | 26.00 | 27.15 | 27.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.