Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230203C00003500 | 2023-01-30 11:42AM EST | 3.50 | 8.95 | 8.90 | 9.05 | +0.85 | +10.49% | 4 | 2 | 646.88% |
| PTON230203C00004500 | 2023-01-30 12:15PM EST | 4.50 | 8.10 | 7.90 | 8.05 | +1.00 | +14.08% | 3 | 4 | 525.00% |
| PTON230203C00005000 | 2023-01-30 9:37AM EST | 5.00 | 8.20 | 7.40 | 7.55 | +1.56 | +23.49% | 2 | 4 | 475.00% |
| PTON230203C00006500 | 2023-01-25 11:12AM EST | 6.50 | 4.43 | 5.85 | 6.15 | 0.00 | - | - | 1 | 50.00% |
| PTON230203C00007000 | 2023-01-24 12:03PM EST | 7.00 | 4.30 | 5.40 | 5.65 | 0.00 | - | 1 | 3 | 281.25% |
| PTON230203C00007500 | 2023-01-23 3:54PM EST | 7.50 | 4.15 | 4.95 | 5.10 | 0.00 | - | 20 | 115 | 250.00% |
| PTON230203C00008000 | 2023-01-30 11:03AM EST | 8.00 | 4.45 | 4.45 | 4.60 | +0.80 | +21.92% | 1 | 267 | 221.88% |
| PTON230203C00008500 | 2023-01-23 11:13AM EST | 8.50 | 4.03 | 4.00 | 4.20 | +0.67 | +19.94% | 2 | 13 | 260.94% |
| PTON230203C00009000 | 2023-01-26 3:14PM EST | 9.00 | 3.55 | 3.50 | 3.65 | +0.68 | +23.69% | 1 | 99 | 214.06% |
| PTON230203C00009500 | 2023-01-30 11:14AM EST | 9.50 | 3.03 | 3.10 | 3.30 | -0.37 | -10.88% | 2 | 1,141 | 243.75% |
| PTON230203C00010000 | 2023-01-30 3:57PM EST | 10.00 | 2.73 | 2.70 | 2.86 | -0.34 | -11.07% | 141 | 276 | 237.50% |
| PTON230203C00010500 | 2023-01-30 3:40PM EST | 10.50 | 2.36 | 2.31 | 2.39 | -0.13 | -5.22% | 109 | 867 | 222.66% |
| PTON230203C00011000 | 2023-01-30 1:40PM EST | 11.00 | 1.95 | 1.97 | 2.05 | -0.34 | -14.85% | 35 | 684 | 225.39% |
| PTON230203C00011500 | 2023-01-30 2:51PM EST | 11.50 | 1.62 | 1.66 | 1.70 | -0.33 | -16.92% | 45 | 1,138 | 221.88% |
| PTON230203C00012000 | 2023-01-30 3:54PM EST | 12.00 | 1.43 | 1.38 | 1.42 | -0.10 | -6.54% | 416 | 1,260 | 221.88% |
| PTON230203C00012500 | 2023-01-30 3:58PM EST | 12.50 | 1.15 | 1.13 | 1.17 | -0.11 | -8.73% | 529 | 1,082 | 220.70% |
| PTON230203C00013000 | 2023-01-30 3:57PM EST | 13.00 | 0.93 | 0.92 | 0.96 | -0.11 | -10.58% | 1,252 | 1,943 | 220.70% |
| PTON230203C00013500 | 2023-01-30 3:58PM EST | 13.50 | 0.75 | 0.74 | 0.78 | -0.10 | -11.76% | 2,118 | 2,985 | 220.70% |
| PTON230203C00014000 | 2023-01-30 3:56PM EST | 14.00 | 0.60 | 0.59 | 0.63 | -0.10 | -14.29% | 337 | 845 | 220.31% |
| PTON230203C00014500 | 2023-01-30 3:31PM EST | 14.50 | 0.47 | 0.47 | 0.51 | -0.11 | -18.97% | 477 | 1,997 | 221.09% |
| PTON230203C00015000 | 2023-01-30 3:59PM EST | 15.00 | 0.39 | 0.38 | 0.41 | -0.07 | -15.22% | 1,723 | 938 | 222.66% |
| PTON230203C00015500 | 2023-01-30 3:58PM EST | 15.50 | 0.33 | 0.30 | 0.33 | -0.02 | -5.71% | 30 | 151 | 223.44% |
| PTON230203C00016000 | 2023-01-30 3:33PM EST | 16.00 | 0.25 | 0.25 | 0.27 | -0.03 | -10.71% | 137 | 235 | 227.34% |
| PTON230203C00016500 | 2023-01-30 3:52PM EST | 16.50 | 0.21 | 0.20 | 0.22 | -0.02 | -8.70% | 87 | 226 | 228.91% |
| PTON230203C00017000 | 2023-01-30 3:51PM EST | 17.00 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 406 | 858 | 231.25% |
| PTON230203C00017500 | 2023-01-30 1:21PM EST | 17.50 | 0.15 | 0.13 | 0.15 | +0.05 | +50.00% | 408 | 78 | 234.38% |
| PTON230203C00018000 | 2023-01-30 3:48PM EST | 18.00 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 5,077 | 78 | 241.41% |
| PTON230203C00018500 | 2023-01-30 1:20PM EST | 18.50 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 29 | 15 | 242.19% |
| PTON230203C00019000 | 2023-01-30 3:49PM EST | 19.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 28 | 2 | 245.31% |
| PTON230203C00019500 | 2023-01-30 11:06AM EST | 19.50 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 22 | 201 | 250.00% |
| PTON230203C00020000 | 2023-01-30 3:14PM EST | 20.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 1,162 | 40 | 254.69% |
| PTON230203C00020500 | 2023-01-30 3:56PM EST | 20.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 902 | 62 | 256.25% |
| PTON230203C00021000 | 2023-01-30 3:56PM EST | 21.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 1,383 | 18 | 257.81% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230203P00003000 | 2022-12-27 9:41AM EST | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| PTON230203P00004000 | 2023-01-20 9:57AM EST | 4.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 19 | 425.00% |
| PTON230203P00005000 | 2023-01-30 11:41AM EST | 5.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 157 | 350.00% |
| PTON230203P00005500 | 2023-01-30 11:43AM EST | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 516 | 312.50% |
| PTON230203P00006000 | 2023-01-30 3:49PM EST | 6.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 481 | 321.88% |
| PTON230203P00006500 | 2023-01-30 3:27PM EST | 6.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1,005 | 270 | 300.00% |
| PTON230203P00007000 | 2023-01-30 3:24PM EST | 7.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 82 | 544 | 290.63% |
| PTON230203P00007500 | 2023-01-30 12:18PM EST | 7.50 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 31 | 201 | 278.13% |
| PTON230203P00008000 | 2023-01-30 3:49PM EST | 8.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 732 | 486 | 257.81% |
| PTON230203P00008500 | 2023-01-30 3:35PM EST | 8.50 | 0.07 | 0.07 | 0.08 | 0.00 | - | 116 | 542 | 243.75% |
| PTON230203P00009000 | 2023-01-30 3:56PM EST | 9.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 720 | 5,872 | 240.63% |
| PTON230203P00009500 | 2023-01-30 3:59PM EST | 9.50 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 142 | 616 | 232.03% |
| PTON230203P00010000 | 2023-01-30 3:48PM EST | 10.00 | 0.24 | 0.24 | 0.26 | -0.01 | -4.00% | 1,263 | 986 | 228.13% |
| PTON230203P00010500 | 2023-01-30 3:57PM EST | 10.50 | 0.37 | 0.35 | 0.37 | +0.02 | +5.71% | 308 | 585 | 225.39% |
| PTON230203P00011000 | 2023-01-30 3:58PM EST | 11.00 | 0.49 | 0.49 | 0.51 | +0.03 | +6.52% | 3,354 | 778 | 222.66% |
| PTON230203P00011500 | 2023-01-30 3:55PM EST | 11.50 | 0.67 | 0.66 | 0.69 | +0.09 | +15.52% | 397 | 754 | 220.70% |
| PTON230203P00012000 | 2023-01-30 3:56PM EST | 12.00 | 0.90 | 0.87 | 0.91 | +0.02 | +2.27% | 1,091 | 1,487 | 219.92% |
| PTON230203P00012500 | 2023-01-30 3:58PM EST | 12.50 | 1.15 | 1.12 | 1.17 | +0.04 | +3.60% | 907 | 449 | 219.92% |
| PTON230203P00013000 | 2023-01-30 3:50PM EST | 13.00 | 1.41 | 1.41 | 1.45 | +0.03 | +2.17% | 303 | 613 | 218.75% |
| PTON230203P00013500 | 2023-01-30 3:58PM EST | 13.50 | 1.76 | 1.73 | 1.77 | +0.07 | +4.14% | 65 | 49 | 218.36% |
| PTON230203P00014000 | 2023-01-30 3:42PM EST | 14.00 | 2.13 | 2.08 | 2.15 | +0.08 | +3.90% | 125 | 72 | 221.48% |
| PTON230203P00014500 | 2023-01-30 2:59PM EST | 14.50 | 2.53 | 2.41 | 2.53 | -0.72 | -22.15% | 36 | 7 | 216.80% |
| PTON230203P00015000 | 2023-01-30 3:48PM EST | 15.00 | 2.87 | 2.81 | 2.95 | +0.22 | +8.30% | 65 | 29 | 219.14% |
| PTON230203P00016000 | 2023-01-26 12:16PM EST | 16.00 | 4.40 | 3.70 | 3.85 | 0.00 | - | 3 | 2 | 231.64% |
| PTON230203P00016500 | 2023-01-27 3:46PM EST | 16.50 | 3.90 | 4.15 | 4.30 | 0.00 | - | 18 | 21 | 234.38% |
| PTON230203P00017500 | 2023-01-25 12:16PM EST | 17.50 | 6.55 | 5.10 | 5.25 | 0.00 | - | - | 5 | 247.66% |
| PTON230203P00019500 | 2023-01-23 2:54PM EST | 19.50 | 8.00 | 7.00 | 7.15 | 0.00 | - | - | 2 | 250.00% |
| PTON230203P00020000 | 2023-01-20 11:01AM EST | 20.00 | 9.20 | 7.50 | 7.70 | 0.00 | - | 4 | 4 | 276.56% |
© 2023 Yahoo. All rights reserved.
