Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
19 August 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 12.40 | 0.00 | - | 1 | 6 | 1.00 | 0.01 | 0.00 | - | 200 | 281 |
| 9.00 | 0.00 | - | 1 | 0 | 2.00 | - | - | - | - | - |
| 7.00 | 0.00 | - | 1 | 1 | 2.50 | - | - | - | - | - |
| 7.05 | 0.00 | - | - | 11 | 3.00 | 0.02 | 0.00 | - | 8 | 959 |
| 10.60 | +2.65 | +33.33% | 9 | 2 | 3.50 | - | - | - | - | - |
| 9.45 | 0.00 | - | 24 | 67 | 4.00 | 0.01 | 0.00 | - | 5 | 562 |
| 9.60 | +1.35 | +16.36% | 2 | 2 | 4.50 | 0.02 | 0.00 | - | 1 | 19 |
| 6.55 | 0.00 | - | 1 | 1 | 5.00 | 0.01 | 0.00 | - | 2 | 1,783 |
| 7.70 | 0.00 | - | 2 | 2 | 5.50 | 0.01 | 0.00 | - | 1 | 1,019 |
| 7.00 | 0.00 | - | 5 | 10 | 6.00 | 0.01 | 0.00 | - | 3 | 3,827 |
| 7.60 | +0.90 | +13.43% | 2 | 26 | 6.50 | 0.01 | 0.00 | - | 8 | 1,927 |
| 6.65 | +0.20 | +3.10% | 2 | 64 | 7.00 | 0.01 | 0.00 | - | 1 | 1,544 |
| 5.85 | 0.00 | - | 19 | 170 | 7.50 | 0.01 | 0.00 | - | 70 | 2,616 |
| 5.50 | 0.00 | - | 9 | 142 | 8.00 | 0.01 | 0.00 | - | 4 | 7,050 |
| 5.43 | +0.33 | +6.47% | 4 | 274 | 8.50 | 0.01 | 0.00 | - | 11 | 3,123 |
| 5.00 | +0.55 | +12.36% | 4 | 1,544 | 9.00 | 0.01 | -0.02 | -66.67% | 639 | 28,298 |
| 4.48 | +0.83 | +22.74% | 53 | 528 | 9.50 | 0.01 | -0.02 | -66.67% | 2,788 | 4,240 |
| 3.72 | +0.47 | +14.46% | 40 | 2,657 | 10.00 | 0.03 | -0.02 | -40.00% | 536 | 6,259 |
| 3.47 | +0.42 | +13.77% | 11 | 1,018 | 10.50 | 0.03 | -0.03 | -50.00% | 221 | 1,781 |
| 2.82 | +0.14 | +5.22% | 49 | 8,270 | 11.00 | 0.04 | -0.03 | -42.86% | 1,019 | 3,957 |
| 2.69 | +0.59 | +28.10% | 105 | 1,078 | 11.50 | 0.06 | -0.05 | -45.45% | 428 | 2,193 |
| 1.82 | +0.14 | +8.33% | 336 | 2,982 | 12.00 | 0.10 | -0.08 | -44.44% | 2,037 | 5,536 |
| 1.38 | +0.12 | +9.52% | 102 | 2,541 | 12.50 | 0.16 | -0.12 | -42.86% | 837 | 3,315 |
| 1.01 | +0.06 | +6.32% | 1,766 | 4,205 | 13.00 | 0.29 | -0.17 | -36.96% | 3,200 | 6,605 |
| 0.74 | +0.06 | +8.82% | 2,795 | 5,097 | 13.50 | 0.48 | -0.21 | -30.43% | 1,935 | 1,869 |
| 0.47 | -0.02 | -4.08% | 13,643 | 7,147 | 14.00 | 0.73 | -0.22 | -23.16% | 1,090 | 322 |
| 0.34 | -0.02 | -5.56% | 3,888 | 1,685 | 14.50 | 1.11 | -0.17 | -13.28% | 193 | 33 |
| 0.22 | -0.04 | -15.38% | 4,773 | 5,267 | 15.00 | 1.41 | -0.25 | -15.06% | 79 | 630 |
| 0.16 | -0.03 | -15.79% | 444 | 824 | 15.50 | 1.91 | -0.69 | -26.54% | 5 | 9 |
| 0.11 | -0.03 | -21.43% | 684 | 3,783 | 16.00 | 2.19 | -0.86 | -28.20% | 6 | 17 |
| 0.10 | -0.01 | -9.09% | 159 | 269 | 16.50 | 3.43 | +0.41 | +13.58% | 1 | 1 |
| 0.06 | -0.03 | -33.33% | 889 | 1,514 | 17.00 | 3.30 | -0.25 | -7.04% | 70 | 5 |
| 0.04 | -0.01 | -20.00% | 1,062 | 788 | 18.00 | 7.61 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 781 | 866 | 19.00 | 5.41 | 0.00 | - | 14 | 228 |
| 0.02 | +0.01 | +100.00% | 769 | 1,168 | 20.00 | 6.40 | 0.00 | - | 21 | 413 |
| 0.02 | +0.01 | +100.00% | 29 | 179 | 21.00 | 8.70 | 0.00 | - | - | 1 |
| 0.03 | +0.02 | +200.00% | 7 | 31 | 22.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 8 | 23.00 | - | - | - | - | - |
© 2022 Yahoo. All rights reserved.
