Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220930C00004500 | 2022-09-22 12:09PM EDT | 4.50 | 4.22 | 3.70 | 3.85 | 0.00 | - | - | 5 | 384.38% |
| PTON220930C00005000 | 2022-09-28 10:19AM EDT | 5.00 | 3.35 | 3.20 | 3.35 | -0.20 | -5.63% | 1 | 12 | 325.00% |
| PTON220930C00006000 | 2022-09-26 3:47PM EDT | 6.00 | 2.42 | 2.21 | 2.32 | +0.17 | +7.56% | 2 | 84 | 206.25% |
| PTON220930C00006500 | 2022-09-23 12:46PM EDT | 6.50 | 2.00 | 1.68 | 1.92 | 0.00 | - | 17 | 6 | 200.00% |
| PTON220930C00007000 | 2022-09-28 1:30PM EDT | 7.00 | 1.23 | 1.22 | 1.33 | -0.09 | -6.82% | 1 | 63 | 131.25% |
| PTON220930C00007500 | 2022-09-27 12:42PM EDT | 7.50 | 0.86 | 0.70 | 0.85 | +0.09 | +11.69% | 23 | 54 | 87.50% |
| PTON220930C00008000 | 2022-09-28 3:59PM EDT | 8.00 | 0.44 | 0.41 | 0.44 | -0.04 | -8.33% | 344 | 345 | 98.44% |
| PTON220930C00008500 | 2022-09-28 3:59PM EDT | 8.50 | 0.18 | 0.17 | 0.19 | -0.09 | -33.33% | 3,081 | 3,840 | 96.09% |
| PTON220930C00009000 | 2022-09-28 3:59PM EDT | 9.00 | 0.06 | 0.06 | 0.07 | -0.08 | -57.14% | 3,658 | 9,319 | 98.44% |
| PTON220930C00009500 | 2022-09-28 3:51PM EDT | 9.50 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 1,033 | 3,136 | 104.69% |
| PTON220930C00010000 | 2022-09-28 3:40PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 463 | 3,641 | 118.75% |
| PTON220930C00010500 | 2022-09-28 3:15PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 265 | 4,103 | 134.38% |
| PTON220930C00011000 | 2022-09-28 3:37PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 107 | 3,645 | 137.50% |
| PTON220930C00011500 | 2022-09-28 3:17PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 57 | 2,406 | 175.00% |
| PTON220930C00012000 | 2022-09-28 10:00AM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 967 | 206.25% |
| PTON220930C00012500 | 2022-09-28 3:37PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 10 | 708 | 50.00% |
| PTON220930C00013000 | 2022-09-28 10:05AM EDT | 13.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 444 | 240.63% |
| PTON220930C00013500 | 2022-09-26 3:29PM EDT | 13.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 989 | 268.75% |
| PTON220930C00014000 | 2022-09-19 3:01PM EDT | 14.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 138 | 237.50% |
| PTON220930C00014500 | 2022-09-19 1:00PM EDT | 14.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 101 | 287.50% |
| PTON220930C00015000 | 2022-09-27 11:31AM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 402 | 300.00% |
| PTON220930C00015500 | 2022-09-16 10:55AM EDT | 15.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 60 | 83 | 312.50% |
| PTON220930C00016000 | 2022-09-16 10:29AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 7 | 598 | 325.00% |
| PTON220930C00016500 | 2022-09-16 9:59AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 84 | 300.00% |
| PTON220930C00017000 | 2022-09-15 10:14AM EDT | 17.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 25 | 714 | 312.50% |
| PTON220930C00018000 | 2022-09-14 12:49PM EDT | 18.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 3 | 375.00% |
| PTON220930C00020000 | 2022-09-13 10:09AM EDT | 20.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 101 | 412.50% |
| PTON220930C00022000 | 2022-09-02 10:40AM EDT | 22.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 10 | 450.00% |
| PTON220930C00025000 | 2022-09-13 11:42AM EDT | 25.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 500.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220930P00003000 | 2022-09-06 1:04PM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 10 | 500.00% |
| PTON220930P00005000 | 2022-09-07 12:37PM EDT | 5.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 84 | 281.25% |
| PTON220930P00005500 | 2022-09-23 3:15PM EDT | 5.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 200 | 193.75% |
| PTON220930P00006000 | 2022-09-28 3:46PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 399 | 175.00% |
| PTON220930P00006500 | 2022-09-28 1:44PM EDT | 6.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 298 | 589 | 137.50% |
| PTON220930P00007000 | 2022-09-28 2:52PM EDT | 7.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 204 | 702 | 121.88% |
| PTON220930P00007500 | 2022-09-28 3:58PM EDT | 7.50 | 0.05 | 0.05 | 0.06 | -0.09 | -64.29% | 645 | 1,565 | 99.61% |
| PTON220930P00008000 | 2022-09-28 3:56PM EDT | 8.00 | 0.16 | 0.16 | 0.19 | -0.14 | -46.67% | 1,426 | 2,077 | 94.92% |
| PTON220930P00008500 | 2022-09-28 3:16PM EDT | 8.50 | 0.47 | 0.40 | 0.45 | -0.11 | -18.97% | 294 | 3,527 | 91.41% |
| PTON220930P00009000 | 2022-09-28 3:43PM EDT | 9.00 | 0.73 | 0.77 | 0.85 | -0.22 | -23.16% | 133 | 3,607 | 89.84% |
| PTON220930P00009500 | 2022-09-28 3:42PM EDT | 9.50 | 1.20 | 1.23 | 1.32 | -0.25 | -17.24% | 57 | 3,167 | 93.75% |
| PTON220930P00010000 | 2022-09-28 3:22PM EDT | 10.00 | 1.76 | 1.70 | 1.82 | -0.10 | -5.38% | 59 | 985 | 50.00% |
| PTON220930P00010500 | 2022-09-28 1:31PM EDT | 10.50 | 2.32 | 2.21 | 2.29 | -0.09 | -3.73% | 3 | 223 | 164.06% |
| PTON220930P00011000 | 2022-09-28 3:31PM EDT | 11.00 | 2.74 | 2.69 | 2.81 | -0.15 | -5.19% | 5 | 301 | 209.38% |
| PTON220930P00011500 | 2022-09-28 9:41AM EDT | 11.50 | 3.28 | 3.15 | 3.30 | +0.21 | +6.84% | 1 | 160 | 221.88% |
| PTON220930P00012000 | 2022-09-28 10:00AM EDT | 12.00 | 3.72 | 3.70 | 3.80 | +0.12 | +3.33% | 2 | 158 | 243.75% |
| PTON220930P00012500 | 2022-09-22 3:42PM EDT | 12.50 | 3.85 | 4.15 | 4.35 | 0.00 | - | 3 | 21 | 312.50% |
| PTON220930P00013000 | 2022-09-26 1:15PM EDT | 13.00 | 4.90 | 4.65 | 4.80 | 0.00 | - | 19 | 64 | 284.38% |
| PTON220930P00013500 | 2022-09-22 3:59PM EDT | 13.50 | 4.90 | 5.20 | 5.40 | 0.00 | - | 33 | 16 | 300.00% |
| PTON220930P00014000 | 2022-09-22 10:01AM EDT | 14.00 | 5.14 | 5.60 | 5.85 | 0.00 | - | 1 | 13 | 373.44% |
| PTON220930P00014500 | 2022-09-21 10:05AM EDT | 14.50 | 5.15 | 6.15 | 6.35 | 0.00 | - | 27 | 27 | 390.63% |
| PTON220930P00015000 | 2022-09-21 10:00AM EDT | 15.00 | 5.51 | 6.60 | 6.85 | 0.00 | - | 3 | 0 | 407.81% |
| PTON220930P00016500 | 2022-08-26 9:47AM EDT | 16.50 | 6.05 | 7.90 | 8.10 | 0.00 | - | 25 | 0 | 0.00% |
| PTON220930P00017000 | 2022-08-25 10:15AM EDT | 17.00 | 6.17 | 8.40 | 8.60 | 0.00 | - | 6 | 3 | 0.00% |
| PTON220930P00019000 | 2022-09-23 11:46AM EDT | 19.00 | 10.45 | 10.65 | 10.85 | 0.00 | - | 7 | 7 | 521.88% |
| PTON220930P00021000 | 2022-09-12 10:58AM EDT | 21.00 | 10.45 | 12.65 | 12.85 | 0.00 | - | - | 0 | 567.19% |
| PTON220930P00025000 | 2022-09-20 9:54AM EDT | 25.00 | 15.00 | 16.65 | 16.80 | 0.00 | - | - | 0 | 568.75% |
© 2022 Yahoo. All rights reserved.
