Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Calls
10 February 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.50 | +8.50 | - | - | 3 | 4.00 | 0.02 | 0.00 | - | 10 | 101 |
| - | - | - | - | - | 4.50 | 0.02 | 0.00 | - | 35 | 16 |
| - | - | - | - | - | 5.00 | 0.01 | 0.00 | - | 1 | 132 |
| 11.45 | 0.00 | - | 2 | 264 | 5.50 | 0.03 | 0.00 | - | 1 | 3 |
| 10.00 | 0.00 | - | 1 | 418 | 6.00 | 0.03 | 0.00 | - | 10 | 120 |
| 10.00 | +10.00 | - | - | 4 | 6.50 | 0.02 | 0.00 | - | 101 | 160 |
| 9.85 | 0.00 | - | 5 | 9 | 7.00 | 0.01 | -0.01 | -50.00% | 5 | 395 |
| 9.55 | 0.00 | - | 2 | 6 | 7.50 | 0.01 | 0.00 | - | 4 | 66 |
| 8.80 | -0.20 | -2.22% | 3 | 30 | 8.00 | 0.01 | 0.00 | - | 2 | 184 |
| 8.42 | 0.00 | - | 3 | 66 | 8.50 | 0.01 | 0.00 | - | 1 | 138 |
| 7.75 | 0.00 | - | 10 | 66 | 9.00 | 0.02 | +0.01 | +100.00% | 23 | 789 |
| 7.22 | -0.63 | -8.03% | 11 | 1,242 | 9.50 | 0.01 | -0.01 | -50.00% | 8 | 938 |
| 7.57 | +1.07 | +16.46% | 17 | 249 | 10.00 | 0.01 | -0.01 | -50.00% | 110 | 2,390 |
| 6.30 | +1.20 | +23.53% | 1 | 191 | 10.50 | 0.01 | 0.00 | - | 3 | 778 |
| 5.18 | -0.48 | -8.48% | 49 | 227 | 11.00 | 0.01 | 0.00 | - | 142 | 1,465 |
| 4.80 | -0.85 | -15.04% | 11 | 140 | 11.50 | 0.01 | 0.00 | - | 68 | 747 |
| 4.25 | -1.20 | -22.02% | 69 | 585 | 12.00 | 0.03 | 0.00 | - | 101 | 1,257 |
| 4.84 | +0.79 | +19.51% | 19 | 674 | 12.50 | 0.04 | +0.01 | +33.33% | 158 | 933 |
| 3.22 | -0.78 | -19.50% | 17 | 645 | 13.00 | 0.04 | -0.01 | -20.00% | 191 | 749 |
| 2.87 | -0.28 | -8.89% | 33 | 376 | 13.50 | 0.06 | -0.02 | -25.00% | 596 | 359 |
| 2.37 | -0.44 | -15.66% | 75 | 314 | 14.00 | 0.09 | +0.09 | - | 695 | 749 |
| 1.94 | -0.90 | -31.69% | 52 | 74 | 14.50 | 0.15 | +0.02 | +15.38% | 611 | 822 |
| 1.50 | -0.30 | -16.67% | 578 | 1,343 | 15.00 | 0.23 | +0.23 | - | 2,049 | 1,805 |
| 1.16 | -0.82 | -41.41% | 271 | 549 | 15.50 | 0.38 | +0.38 | - | 1,271 | 803 |
| 0.85 | -0.36 | -29.75% | 676 | 737 | 16.00 | 0.59 | +0.59 | - | 1,733 | 1,126 |
| 0.65 | -0.48 | -42.48% | 682 | 492 | 16.50 | 0.84 | +0.18 | +27.27% | 560 | 387 |
| 0.46 | -0.23 | -33.33% | 1,482 | 10,898 | 17.00 | 1.15 | +0.28 | +32.18% | 782 | 678 |
| 0.35 | -0.28 | -44.44% | 572 | 633 | 17.50 | 1.54 | +1.54 | - | 675 | 348 |
| 0.25 | -0.06 | -19.35% | 12,801 | 2,846 | 18.00 | 1.97 | +1.97 | - | 226 | 36 |
| 0.17 | +0.17 | - | 670 | 553 | 18.50 | 2.36 | +2.36 | - | 53 | 16 |
| 0.12 | -0.12 | -50.00% | 1,172 | 130 | 19.00 | 2.87 | +2.87 | - | 80 | 26 |
| 0.10 | +0.10 | - | 204 | 46 | 19.50 | 2.80 | +2.80 | - | - | 11 |
| 0.07 | -0.09 | -56.25% | 5,440 | 3,090 | 20.00 | 3.83 | +3.83 | - | 94 | 267 |
| 0.06 | +0.06 | - | 104 | 459 | 20.50 | 3.75 | +3.75 | - | 3 | 1 |
| 0.05 | +0.05 | - | 545 | 2,427 | 21.00 | 4.75 | +4.75 | - | 15 | 5 |
| 0.04 | +0.04 | - | 212 | 287 | 21.50 | - | - | - | - | - |
| 0.03 | +0.03 | - | 66 | 298 | 22.00 | 5.15 | +5.15 | - | 2 | 2 |
| 0.03 | +0.03 | - | 34 | 34 | 22.50 | - | - | - | - | - |
| 0.07 | +0.07 | - | 24 | 30 | 23.00 | - | - | - | - | - |
| 0.05 | +0.05 | - | 2 | - | 23.50 | - | - | - | - | - |
| 0.02 | +0.02 | - | 222 | 1 | 24.00 | 7.15 | +7.15 | - | 3 | 0 |
| 0.03 | +0.03 | - | 101 | 3 | 25.00 | - | - | - | - | - |
| - | - | - | - | - | 30.00 | 13.60 | +13.60 | - | 5 | 18 |
© 2023 Yahoo. All rights reserved.
