Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:21PM EDT. Market open.
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240419C00001000 | 2024-02-23 11:16AM EDT | 1.00 | 3.26 | 3.00 | 3.75 | 0.00 | - | 1 | 11 | 0.00% |
| PTON240419C00002000 | 2024-04-17 3:45PM EDT | 2.00 | 1.11 | 1.10 | 1.15 | 0.00 | - | 1 | 34 | 668.75% |
| PTON240419C00003000 | 2024-04-19 11:41AM EDT | 3.00 | 0.13 | 0.11 | 0.14 | +0.04 | +44.44% | 128 | 884 | 125.00% |
| PTON240419C00003500 | 2024-04-19 11:02AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,868 | 150.00% |
| PTON240419C00004000 | 2024-04-19 11:55AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,243 | 262.50% |
| PTON240419C00004500 | 2024-04-19 11:11AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,122 | 350.00% |
| PTON240419C00005000 | 2024-04-19 11:12AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20,090 | 425.00% |
| PTON240419C00005500 | 2024-04-19 11:41AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 501 | 500.00% |
| PTON240419C00006000 | 2024-04-15 3:04PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 10,688 | 550.00% |
| PTON240419C00006500 | 2024-04-02 12:42PM EDT | 6.50 | 0.01 | 0.00 | 0.23 | 0.00 | - | 8 | 32 | 1,100.00% |
| PTON240419C00007000 | 2024-04-19 11:20AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 4,112 | 50.00% |
| PTON240419C00007500 | 2024-03-27 3:03PM EDT | 7.50 | 0.07 | 0.00 | 0.23 | 0.00 | - | 1 | 171 | 1,231.25% |
| PTON240419C00008000 | 2024-04-18 3:25PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,652 | 750.00% |
| PTON240419C00009000 | 2024-04-09 1:13PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,006 | 825.00% |
| PTON240419C00010000 | 2024-04-19 9:55AM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 33 | 3,368 | 900.00% |
| PTON240419C00011000 | 2024-04-18 10:14AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 556 | 1,050.00% |
| PTON240419C00012000 | 2024-04-05 2:55PM EDT | 12.00 | 0.31 | 0.00 | 0.02 | 0.00 | - | 10 | 1,368 | 1,100.00% |
| PTON240419C00013000 | 2024-03-21 2:32PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 382 | 1,150.00% |
| PTON240419C00014000 | 2024-04-19 9:55AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 66 | 354 | 1,100.00% |
| PTON240419C00015000 | 2024-04-19 9:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,466 | 1,150.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240419P00001000 | 2024-02-02 10:30AM EDT | 1.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 151 | 1,325.00% |
| PTON240419P00002000 | 2024-04-16 2:03PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,050 | 425.00% |
| PTON240419P00002500 | 2024-04-18 10:57AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 69 | 225.00% |
| PTON240419P00003000 | 2024-04-19 11:56AM EDT | 3.00 | 0.01 | 0.01 | 0.01 | -0.03 | -75.00% | 115 | 4,743 | 56.25% |
| PTON240419P00003500 | 2024-04-19 12:00PM EDT | 3.50 | 0.38 | 0.35 | 0.39 | -0.09 | -19.15% | 33 | 1,386 | 0.00% |
| PTON240419P00004000 | 2024-04-19 12:01PM EDT | 4.00 | 0.89 | 0.86 | 0.89 | -0.10 | -10.10% | 204 | 7,298 | 0.00% |
| PTON240419P00004500 | 2024-04-18 11:01AM EDT | 4.50 | 1.30 | 1.35 | 1.55 | 0.00 | - | 71 | 638 | 493.75% |
| PTON240419P00005000 | 2024-04-19 10:42AM EDT | 5.00 | 1.91 | 1.84 | 1.90 | +0.01 | +0.53% | 113 | 2,658 | 0.00% |
| PTON240419P00005500 | 2024-04-17 9:51AM EDT | 5.50 | 2.32 | 2.34 | 2.40 | 0.00 | - | 1 | 1 | 0.00% |
| PTON240419P00006000 | 2024-04-19 11:06AM EDT | 6.00 | 2.88 | 2.85 | 2.90 | -0.08 | -2.70% | 36 | 575 | 0.00% |
| PTON240419P00006500 | 2024-04-16 10:03AM EDT | 6.50 | 3.37 | 3.35 | 3.40 | 0.00 | - | 8 | 0 | 0.00% |
| PTON240419P00007000 | 2024-04-17 2:37PM EDT | 7.00 | 3.92 | 3.85 | 3.90 | 0.00 | - | 34 | 309 | 0.00% |
| PTON240419P00007500 | 2024-04-05 10:44AM EDT | 7.50 | 3.84 | 4.35 | 4.45 | 0.00 | - | 1 | 0 | 925.00% |
| PTON240419P00008000 | 2024-04-03 9:46AM EDT | 8.00 | 4.00 | 4.85 | 4.90 | 0.00 | - | 1 | 69 | 0.00% |
| PTON240419P00009000 | 2024-01-26 3:21PM EDT | 9.00 | 3.40 | 4.60 | 4.70 | 0.00 | - | 2 | 18 | 0.00% |
| PTON240419P00010000 | 2024-04-05 2:24PM EDT | 10.00 | 6.28 | 6.85 | 6.90 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240419P00011000 | 2024-02-02 1:40PM EDT | 11.00 | 6.80 | 6.35 | 6.45 | 0.00 | - | 4 | 0 | 0.00% |
| PTON240419P00012000 | 2024-02-01 11:17AM EDT | 12.00 | 7.57 | 7.30 | 7.45 | 0.00 | - | 3 | 0 | 0.00% |
| PTON240419P00013000 | 2024-03-18 1:30PM EDT | 13.00 | 8.65 | 9.85 | 10.15 | 0.00 | - | 2 | 0 | 1,575.00% |
| PTON240419P00014000 | 2023-12-06 12:15PM EDT | 14.00 | 7.65 | 7.20 | 7.35 | 0.00 | - | 1 | 1 | 0.00% |
| PTON240419P00015000 | 2024-02-16 10:59AM EDT | 15.00 | 10.40 | 10.60 | 12.15 | 0.00 | - | 1 | 0 | 2,112.50% |
© 2024 Yahoo. All rights reserved.