Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117C00003000 | 2023-09-26 12:43PM EDT | 3.00 | 2.50 | 2.46 | 2.58 | 0.00 | - | 2 | 213 | 94.14% |
| PTON250117C00005000 | 2023-09-26 12:43PM EDT | 5.00 | 1.64 | 1.66 | 1.72 | 0.00 | - | 36 | 755 | 87.40% |
| PTON250117C00007000 | 2023-09-26 1:24PM EDT | 7.00 | 1.02 | 1.04 | 1.20 | 0.00 | - | 1 | 465 | 82.13% |
| PTON250117C00008000 | 2023-09-27 11:59AM EDT | 8.00 | 0.93 | 0.91 | 1.00 | +0.01 | +1.09% | 1 | 1,337 | 82.13% |
| PTON250117C00010000 | 2023-09-27 12:15PM EDT | 10.00 | 0.64 | 0.63 | 0.71 | +0.04 | +6.67% | 10 | 3,952 | 80.08% |
| PTON250117C00012000 | 2023-09-27 1:20PM EDT | 12.00 | 0.46 | 0.45 | 0.52 | +0.01 | +2.22% | 116 | 2,232 | 79.00% |
| PTON250117C00015000 | 2023-09-27 12:39PM EDT | 15.00 | 0.29 | 0.27 | 0.34 | -0.02 | -6.45% | 1 | 1,614 | 77.44% |
| PTON250117C00017000 | 2023-09-27 1:11PM EDT | 17.00 | 0.24 | 0.20 | 0.28 | +0.03 | +14.29% | 8 | 3,262 | 77.64% |
| PTON250117C00020000 | 2023-09-26 3:54PM EDT | 20.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | 10 | 2,983 | 75.20% |
| PTON250117C00022000 | 2023-09-18 3:54PM EDT | 22.00 | 0.14 | 0.10 | 0.17 | 0.00 | - | 1 | 7,611 | 77.34% |
| PTON250117C00025000 | 2023-09-27 2:53PM EDT | 25.00 | 0.11 | 0.08 | 0.14 | +0.01 | +10.00% | 38 | 4,329 | 78.71% |
| PTON250117C00027000 | 2023-09-27 10:05AM EDT | 27.00 | 0.08 | 0.05 | 0.12 | -0.07 | -46.67% | 5 | 2,220 | 77.73% |
| PTON250117C00030000 | 2023-09-27 2:04PM EDT | 30.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 50 | 493 | 81.84% |
| PTON250117C00032000 | 2023-09-27 2:04PM EDT | 32.00 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 100 | 2,227 | 78.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117P00003000 | 2023-09-27 2:22PM EDT | 3.00 | 0.67 | 0.65 | 0.69 | -0.03 | -4.29% | 5 | 1,070 | 80.66% |
| PTON250117P00005000 | 2023-09-27 1:45PM EDT | 5.00 | 1.77 | 1.69 | 1.74 | +0.01 | +0.57% | 12 | 6,743 | 71.88% |
| PTON250117P00007000 | 2023-09-25 12:28PM EDT | 7.00 | 3.21 | 2.73 | 3.20 | 0.00 | - | 5 | 356 | 58.98% |
| PTON250117P00008000 | 2023-09-27 12:52PM EDT | 8.00 | 3.91 | 3.80 | 3.95 | -0.04 | -1.01% | 2 | 4,748 | 62.01% |
| PTON250117P00010000 | 2023-09-19 3:11PM EDT | 10.00 | 5.50 | 5.50 | 5.65 | 0.00 | - | 19 | 2,455 | 55.86% |
| PTON250117P00012000 | 2023-09-27 11:48AM EDT | 12.00 | 7.50 | 7.35 | 7.50 | +0.05 | +0.67% | 5 | 737 | 50.59% |
| PTON250117P00015000 | 2023-09-19 9:53AM EDT | 15.00 | 10.35 | 10.25 | 10.40 | 0.00 | - | 8 | 107 | 55.47% |
| PTON250117P00017000 | 2023-08-24 3:16PM EDT | 17.00 | 11.55 | 12.50 | 12.60 | 0.00 | - | 187 | 0 | 75.78% |
| PTON250117P00020000 | 2023-09-12 10:06AM EDT | 20.00 | 14.60 | 15.25 | 15.40 | 0.00 | - | 5 | 1 | 65.23% |
| PTON250117P00022000 | 2023-07-06 10:29AM EDT | 22.00 | 14.44 | 13.40 | 13.65 | 0.00 | - | 131 | 267 | 0.00% |
| PTON250117P00025000 | 2023-08-24 10:34AM EDT | 25.00 | 19.33 | 20.50 | 20.60 | 0.00 | - | 43 | 5 | 89.84% |
| PTON250117P00027000 | 2023-08-11 12:25PM EDT | 27.00 | 19.24 | 21.50 | 21.60 | 0.00 | - | 32 | 0 | 0.00% |
| PTON250117P00030000 | 2023-08-23 12:27PM EDT | 30.00 | 24.62 | 25.45 | 25.65 | 0.00 | - | 2 | 0 | 96.29% |
| PTON250117P00032000 | 2023-08-21 3:57PM EDT | 32.00 | 24.95 | 27.20 | 27.50 | 0.00 | - | 4 | 0 | 67.97% |
© 2023 Yahoo. All rights reserved.
