Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:18AM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00000500 | 2024-05-09 3:44PM EDT | 0.50 | 3.95 | 3.40 | 4.70 | 0.00 | - | 12 | 12 | 4,575.00% |
| PTON240510C00001000 | 2024-05-09 3:44PM EDT | 1.00 | 3.43 | 3.15 | 3.95 | 0.00 | - | 12 | 12 | 2,875.00% |
| PTON240510C00002000 | 2024-05-08 10:57AM EDT | 2.00 | 2.03 | 2.06 | 2.93 | +0.28 | +16.00% | 1 | 8 | 1,456.25% |
| PTON240510C00002500 | 2024-05-09 2:55PM EDT | 2.50 | 1.86 | 1.59 | 1.99 | 0.00 | - | 23 | 26 | 1,103.13% |
| PTON240510C00003000 | 2024-05-10 9:40AM EDT | 3.00 | 1.36 | 1.09 | 1.51 | -0.02 | -1.45% | 2 | 2,317 | 862.50% |
| PTON240510C00003500 | 2024-05-10 10:01AM EDT | 3.50 | 0.77 | 0.73 | 0.90 | -0.18 | -18.18% | 116 | 3,746 | 425.00% |
| PTON240510C00004000 | 2024-05-10 10:01AM EDT | 4.00 | 0.25 | 0.20 | 0.35 | -0.21 | -42.00% | 376 | 4,933 | 153.13% |
| PTON240510C00004500 | 2024-05-10 10:01AM EDT | 4.50 | 0.03 | 0.04 | 0.05 | -0.08 | -66.67% | 443 | 4,698 | 121.88% |
| PTON240510C00005000 | 2024-05-10 9:59AM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 351 | 3,317 | 193.75% |
| PTON240510C00005500 | 2024-05-09 3:58PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 186 | 585 | 225.00% |
| PTON240510C00006000 | 2024-05-09 3:53PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 241 | 300.00% |
| PTON240510C00006500 | 2024-05-09 3:38PM EDT | 6.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 350 | 350.00% |
| PTON240510C00007000 | 2024-05-09 2:10PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,224 | 400.00% |
| PTON240510C00007500 | 2024-05-07 1:10PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 35 | 450.00% |
| PTON240510C00008000 | 2024-05-07 1:45PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 79 | 500.00% |
| PTON240510C00008500 | 2024-05-09 2:21PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 23 | 550.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00001000 | 2024-05-03 12:04PM EDT | 1.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 1,200.00% |
| PTON240510P00001500 | 2024-05-02 12:25PM EDT | 1.50 | 0.01 | 0.00 | 0.30 | 0.00 | - | - | 8 | 1,812.50% |
| PTON240510P00002000 | 2024-05-09 9:59AM EDT | 2.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,663 | 750.00% |
| PTON240510P00002500 | 2024-05-07 1:16PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,904 | 500.00% |
| PTON240510P00003000 | 2024-05-10 9:39AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 2 | 5,322 | 350.00% |
| PTON240510P00003500 | 2024-05-09 1:09PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 524 | 11,867 | 212.50% |
| PTON240510P00004000 | 2024-05-10 10:01AM EDT | 4.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 432 | 3,839 | 134.38% |
| PTON240510P00004500 | 2024-05-10 9:56AM EDT | 4.50 | 0.22 | 0.20 | 0.30 | +0.05 | +29.41% | 167 | 618 | 154.69% |
| PTON240510P00005000 | 2024-05-09 3:00PM EDT | 5.00 | 0.65 | 0.60 | 0.74 | 0.00 | - | 3 | 24 | 284.38% |
| PTON240510P00005500 | 2024-05-09 3:58PM EDT | 5.50 | 1.07 | 1.10 | 1.45 | 0.00 | - | 10 | 21 | 456.25% |
| PTON240510P00006000 | 2024-05-06 11:25AM EDT | 6.00 | 2.44 | 1.37 | 2.02 | 0.00 | - | 1 | 2 | 356.25% |
| PTON240510P00006500 | 2024-05-09 1:13PM EDT | 6.50 | 2.31 | 2.09 | 2.51 | 0.00 | - | 1 | 1 | 687.50% |
© 2024 Yahoo. All rights reserved.