PTON - Peloton Interactive, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230602C00002000 | 2023-05-25 2:15PM EDT | 2.00 | 5.05 | 4.80 | 4.95 | 0.00 | - | - | 1 | 653.13% |
| PTON230602C00003000 | 2023-05-25 10:47AM EDT | 3.00 | 4.00 | 3.80 | 3.95 | 0.00 | - | - | 1 | 456.25% |
| PTON230602C00003500 | 2023-05-25 2:00PM EDT | 3.50 | 3.55 | 3.25 | 3.45 | 0.00 | - | - | 9 | 381.25% |
| PTON230602C00004000 | 2023-05-24 11:00AM EDT | 4.00 | 2.98 | 2.83 | 2.95 | 0.00 | - | 4 | 37 | 50.00% |
| PTON230602C00004500 | 2023-05-26 10:55AM EDT | 4.50 | 2.56 | 2.30 | 2.50 | -0.01 | -0.39% | 23 | 9 | 181.25% |
| PTON230602C00005000 | 2023-05-25 10:47AM EDT | 5.00 | 1.98 | 1.80 | 2.05 | 0.00 | - | 1 | 19 | 181.25% |
| PTON230602C00005500 | 2023-05-26 12:50PM EDT | 5.50 | 1.59 | 1.33 | 1.49 | -0.11 | -6.47% | 3 | 1 | 120.31% |
| PTON230602C00006000 | 2023-05-26 3:42PM EDT | 6.00 | 0.95 | 0.86 | 1.01 | -0.07 | -6.86% | 2 | 268 | 100.78% |
| PTON230602C00006500 | 2023-05-26 3:55PM EDT | 6.50 | 0.52 | 0.49 | 0.57 | -0.13 | -20.00% | 209 | 455 | 94.53% |
| PTON230602C00007000 | 2023-05-26 3:59PM EDT | 7.00 | 0.24 | 0.22 | 0.24 | -0.08 | -25.00% | 926 | 934 | 86.72% |
| PTON230602C00007500 | 2023-05-26 3:57PM EDT | 7.50 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 1,027 | 902 | 92.19% |
| PTON230602C00008000 | 2023-05-26 3:41PM EDT | 8.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 459 | 1,515 | 102.34% |
| PTON230602C00008500 | 2023-05-26 3:53PM EDT | 8.50 | 0.03 | 0.00 | 0.04 | -0.02 | -40.00% | 21 | 232 | 109.38% |
| PTON230602C00009000 | 2023-05-26 3:48PM EDT | 9.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 824 | 3,686 | 146.88% |
| PTON230602C00009500 | 2023-05-25 2:29PM EDT | 9.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 131 | 475 | 151.56% |
| PTON230602C00010000 | 2023-05-25 12:06PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 321 | 162.50% |
| PTON230602C00010500 | 2023-05-22 1:14PM EDT | 10.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 13 | 35 | 187.50% |
| PTON230602C00011000 | 2023-05-15 1:30PM EDT | 11.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 241 | 193.75% |
| PTON230602C00011500 | 2023-05-17 10:00AM EDT | 11.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 8 | 90 | 218.75% |
| PTON230602C00012000 | 2023-05-22 10:41AM EDT | 12.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 22 | 234.38% |
| PTON230602C00012500 | 2023-05-09 3:03PM EDT | 12.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 2 | 250.00% |
| PTON230602C00013000 | 2023-05-11 10:01AM EDT | 13.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 26 | 262.50% |
| PTON230602C00013500 | 2023-05-23 1:54PM EDT | 13.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 20 | 275.00% |
| PTON230602C00014000 | 2023-05-01 12:30PM EDT | 14.00 | 0.12 | 0.00 | 0.04 | 0.00 | - | 1 | 12 | 287.50% |
| PTON230602C00014500 | 2023-05-01 2:51PM EDT | 14.50 | 0.13 | 0.00 | 0.03 | 0.00 | - | 4 | 11 | 287.50% |
| PTON230602C00015000 | 2023-05-08 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 42 | 306.25% |
| PTON230602C00015500 | 2023-05-08 3:13PM EDT | 15.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 318.75% |
| PTON230602C00016000 | 2023-04-27 10:54AM EDT | 16.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 40 | 2 | 328.13% |
| PTON230602C00017000 | 2023-04-27 11:29AM EDT | 17.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 270 | 346.88% |
| PTON230602C00017500 | 2023-04-27 10:41AM EDT | 17.50 | 0.05 | 0.00 | 0.04 | 0.00 | - | 20 | 0 | 356.25% |
| PTON230602C00018000 | 2023-04-27 10:50AM EDT | 18.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 50 | 10 | 337.50% |
| PTON230602C00020000 | 2023-04-17 11:54AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230602P00004000 | 2023-05-22 10:46AM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 27 | 240.63% |
| PTON230602P00004500 | 2023-05-22 10:46AM EDT | 4.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 27 | 193.75% |
| PTON230602P00005000 | 2023-05-23 3:43PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 528 | 125.00% |
| PTON230602P00005500 | 2023-05-26 3:57PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 251 | 1,465 | 93.75% |
| PTON230602P00006000 | 2023-05-26 3:59PM EDT | 6.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 3,709 | 910 | 93.75% |
| PTON230602P00006500 | 2023-05-26 3:59PM EDT | 6.50 | 0.13 | 0.11 | 0.14 | +0.02 | +18.18% | 433 | 451 | 89.06% |
| PTON230602P00007000 | 2023-05-26 3:59PM EDT | 7.00 | 0.32 | 0.32 | 0.34 | +0.01 | +3.23% | 3,010 | 812 | 83.59% |
| PTON230602P00007500 | 2023-05-26 3:39PM EDT | 7.50 | 0.66 | 0.63 | 0.74 | +0.04 | +6.45% | 151 | 5,530 | 83.59% |
| PTON230602P00008000 | 2023-05-26 3:58PM EDT | 8.00 | 1.15 | 1.05 | 1.23 | +0.08 | +7.48% | 19 | 2,384 | 92.19% |
| PTON230602P00008500 | 2023-05-26 10:39AM EDT | 8.50 | 1.48 | 1.55 | 1.73 | -0.04 | -2.63% | 9 | 65 | 118.75% |
| PTON230602P00009000 | 2023-05-25 2:35PM EDT | 9.00 | 2.00 | 2.01 | 2.24 | 0.00 | - | 17 | 138 | 125.00% |
| PTON230602P00009500 | 2023-05-25 10:33AM EDT | 9.50 | 2.60 | 2.48 | 2.73 | 0.00 | - | 40 | 63 | 228.13% |
| PTON230602P00010000 | 2023-05-24 1:25PM EDT | 10.00 | 3.05 | 2.96 | 3.25 | 0.00 | - | 1 | 1 | 263.28% |
| PTON230602P00010500 | 2023-05-23 9:44AM EDT | 10.50 | 3.20 | 3.50 | 3.75 | 0.00 | - | 25 | 25 | 181.25% |
| PTON230602P00011000 | 2023-04-28 11:14AM EDT | 11.00 | 2.50 | 4.00 | 4.20 | 0.00 | - | 2 | 2 | 275.00% |
| PTON230602P00011500 | 2023-05-25 10:06AM EDT | 11.50 | 4.50 | 4.50 | 4.70 | 0.00 | - | 1 | 3 | 293.75% |
| PTON230602P00012000 | 2023-05-23 9:38AM EDT | 12.00 | 4.75 | 5.00 | 5.20 | 0.00 | - | 1 | 1 | 310.94% |
| PTON230602P00012500 | 2023-05-12 2:32PM EDT | 12.50 | 5.66 | 5.50 | 5.70 | 0.00 | - | - | 0 | 326.56% |
| PTON230602P00013000 | 2023-05-12 3:04PM EDT | 13.00 | 6.18 | 6.00 | 6.20 | 0.00 | - | 5 | 0 | 342.19% |
| PTON230602P00013500 | 2023-05-12 2:32PM EDT | 13.50 | 6.65 | 6.45 | 6.80 | 0.00 | - | - | 0 | 262.50% |
| PTON230602P00014000 | 2023-05-12 3:05PM EDT | 14.00 | 7.10 | 7.00 | 7.20 | 0.00 | - | 4 | 0 | 370.31% |
| PTON230602P00014500 | 2023-05-09 10:26AM EDT | 14.50 | 6.62 | 7.50 | 7.70 | 0.00 | - | 2 | 0 | 384.38% |
| PTON230602P00015000 | 2023-04-28 11:09AM EDT | 15.00 | 6.21 | 8.00 | 8.20 | 0.00 | - | 2 | 0 | 396.88% |
| PTON230602P00016000 | 2023-05-25 10:33AM EDT | 16.00 | 9.05 | 9.00 | 9.20 | 0.00 | - | 4 | 4 | 420.31% |
© 2023 Yahoo. All rights reserved.