Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117C00003000 | 2023-02-02 11:20AM EST | 3.00 | 14.02 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| PTON250117C00005000 | 2023-02-03 11:55AM EST | 5.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 38 | 242 | 0.00% |
| PTON250117C00007000 | 2023-02-01 9:30AM EST | 7.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| PTON250117C00008000 | 2023-02-06 10:37AM EST | 8.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 4 | 41 | 0.00% |
| PTON250117C00010000 | 2023-02-07 1:16PM EST | 10.00 | 8.89 | 0.00 | 0.00 | 0.00 | - | 100 | 1,501 | 0.00% |
| PTON250117C00012000 | 2023-02-06 2:54PM EST | 12.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 9 | 1,973 | 0.00% |
| PTON250117C00015000 | 2023-02-07 1:40PM EST | 15.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2,317 | 0.00% |
| PTON250117C00017000 | 2023-02-07 3:43PM EST | 17.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,780 | 1.56% |
| PTON250117C00020000 | 2023-02-07 3:46PM EST | 20.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 102 | 2,196 | 3.13% |
| PTON250117C00022000 | 2023-02-06 3:08PM EST | 22.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2,509 | 50,206 | 6.25% |
| PTON250117C00025000 | 2023-02-07 11:05AM EST | 25.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 100 | 4,439 | 6.25% |
| PTON250117C00027000 | 2023-02-06 2:51PM EST | 27.00 | 3.14 | 0.00 | 0.00 | 0.00 | - | 76 | 79 | 6.25% |
| PTON250117C00030000 | 2023-02-06 12:08PM EST | 30.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| PTON250117C00032000 | 2023-02-07 1:44PM EST | 32.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 6 | 37 | 12.50% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117P00003000 | 2023-02-03 2:35PM EST | 3.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 25 | 97 | 25.00% |
| PTON250117P00005000 | 2023-02-07 1:52PM EST | 5.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 48 | 236 | 25.00% |
| PTON250117P00007000 | 2023-02-06 9:30AM EST | 7.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 258 | 12.50% |
| PTON250117P00008000 | 2023-02-02 9:37AM EST | 8.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| PTON250117P00010000 | 2023-02-07 1:00PM EST | 10.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 6 | 1,192 | 6.25% |
| PTON250117P00012000 | 2023-02-07 2:29PM EST | 12.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 8 | 119 | 6.25% |
| PTON250117P00015000 | 2023-02-06 3:40PM EST | 15.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.78% |
| PTON250117P00017000 | 2023-02-03 2:03PM EST | 17.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1,005 | 1,010 | 0.00% |
| PTON250117P00020000 | 2023-02-07 9:57AM EST | 20.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 143 | 0.00% |
| PTON250117P00022000 | 2023-02-01 10:11AM EST | 22.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 20 | 41 | 0.00% |
| PTON250117P00025000 | 2023-02-02 12:50PM EST | 25.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| PTON250117P00032000 | 2023-02-07 1:40PM EST | 32.00 | 17.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
