Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117C00001000 | 2024-07-22 1:23PM EDT | 1.00 | 2.53 | 2.24 | 2.93 | 0.00 | - | 13 | 268 | 240.63% |
| PTON250117C00002000 | 2024-07-26 11:10AM EDT | 2.00 | 1.76 | 1.71 | 2.08 | +0.14 | +8.64% | 2 | 494 | 119.14% |
| PTON250117C00003000 | 2024-07-25 10:58AM EDT | 3.00 | 1.07 | 1.11 | 1.18 | -0.02 | -1.83% | 20 | 2,973 | 90.63% |
| PTON250117C00004000 | 2024-07-26 3:13PM EDT | 4.00 | 0.70 | 0.64 | 0.76 | +0.02 | +2.94% | 12 | 3,969 | 85.74% |
| PTON250117C00005000 | 2024-07-26 12:50PM EDT | 5.00 | 0.43 | 0.42 | 0.47 | +0.03 | +7.50% | 120 | 15,888 | 85.55% |
| PTON250117C00006000 | 2024-07-24 3:54PM EDT | 6.00 | 0.27 | 0.25 | 0.31 | 0.00 | - | 16 | 6,994 | 84.57% |
| PTON250117C00007000 | 2024-07-26 11:38AM EDT | 7.00 | 0.20 | 0.17 | 0.22 | +0.01 | +5.26% | 20 | 9,624 | 86.33% |
| PTON250117C00008000 | 2024-07-23 2:37PM EDT | 8.00 | 0.15 | 0.12 | 0.19 | 0.00 | - | 2 | 8,106 | 90.23% |
| PTON250117C00009000 | 2024-07-25 12:29PM EDT | 9.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 98 | 83.20% |
| PTON250117C00010000 | 2024-07-26 1:35PM EDT | 10.00 | 0.09 | 0.08 | 0.11 | +0.01 | +12.50% | 43 | 47,452 | 94.14% |
| PTON250117C00012000 | 2024-07-26 10:16AM EDT | 12.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 5 | 10,234 | 96.48% |
| PTON250117C00015000 | 2024-07-23 3:21PM EDT | 15.00 | 0.03 | 0.03 | 0.08 | 0.00 | - | 5 | 6,361 | 107.81% |
| PTON250117C00017000 | 2024-07-18 1:32PM EDT | 17.00 | 0.05 | 0.03 | 0.08 | 0.00 | - | 1 | 3,479 | 114.06% |
| PTON250117C00020000 | 2024-07-25 11:31AM EDT | 20.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 4 | 8,795 | 125.00% |
| PTON250117C00022000 | 2024-07-09 9:59AM EDT | 22.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 8,212 | 114.06% |
| PTON250117C00025000 | 2024-07-25 9:42AM EDT | 25.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 5 | 5,182 | 125.78% |
| PTON250117C00027000 | 2024-07-23 12:32PM EDT | 27.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 2,668 | 123.44% |
| PTON250117C00030000 | 2024-07-23 9:44AM EDT | 30.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 20 | 1,304 | 132.03% |
| PTON250117C00032000 | 2024-07-12 1:10PM EDT | 32.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 25 | 4,010 | 125.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117P00001000 | 2024-05-13 12:52PM EDT | 1.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 98 | 50.00% |
| PTON250117P00002000 | 2024-07-24 3:49PM EDT | 2.00 | 0.15 | 0.11 | 0.16 | -0.01 | -6.25% | 1 | 21,625 | 86.72% |
| PTON250117P00003000 | 2024-07-26 3:51PM EDT | 3.00 | 0.48 | 0.26 | 0.49 | -0.02 | -4.00% | 706 | 39,784 | 69.92% |
| PTON250117P00004000 | 2024-07-24 2:33PM EDT | 4.00 | 1.10 | 0.96 | 1.06 | 0.00 | - | 2 | 1,804 | 76.56% |
| PTON250117P00005000 | 2024-07-26 2:45PM EDT | 5.00 | 1.74 | 1.66 | 1.82 | +0.01 | +0.58% | 4 | 12,427 | 74.41% |
| PTON250117P00006000 | 2024-07-25 1:56PM EDT | 6.00 | 2.65 | 2.48 | 2.73 | 0.00 | - | 10 | 246 | 75.39% |
| PTON250117P00007000 | 2024-07-22 10:59AM EDT | 7.00 | 3.55 | 3.35 | 3.70 | 0.00 | - | 1 | 3,174 | 75.78% |
| PTON250117P00008000 | 2024-07-22 3:54PM EDT | 8.00 | 4.48 | 4.10 | 4.50 | 0.00 | - | 2 | 3,553 | 80.86% |
| PTON250117P00010000 | 2024-07-17 9:52AM EDT | 10.00 | 6.00 | 6.35 | 7.30 | 0.00 | - | 4 | 223 | 142.38% |
| PTON250117P00012000 | 2024-05-08 3:59PM EDT | 12.00 | 8.00 | 7.95 | 9.90 | 0.00 | - | 500 | 4 | 166.99% |
| PTON250117P00015000 | 2024-05-22 2:00PM EDT | 15.00 | 11.55 | 11.15 | 13.30 | 0.00 | - | 4 | 5 | 214.45% |
| PTON250117P00017000 | 2024-06-06 2:30PM EDT | 17.00 | 13.19 | 13.45 | 13.75 | 0.00 | - | 1 | 0 | 146.88% |
| PTON250117P00020000 | 2024-04-09 10:17AM EDT | 20.00 | 16.00 | 15.35 | 15.70 | 0.00 | - | 5 | 0 | 0.00% |
| PTON250117P00022000 | 2023-07-06 10:29AM EDT | 22.00 | 14.44 | 13.40 | 13.65 | 0.00 | - | 131 | 267 | 0.00% |
| PTON250117P00025000 | 2024-05-20 9:45AM EDT | 25.00 | 21.15 | 21.10 | 21.35 | 0.00 | - | 6 | 0 | 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 | 209.77% |
| 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.