Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:2.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00002000 | 2024-05-06 2:05PM EDT | 2024-05-10 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240517C00002000 | 2024-05-06 2:01PM EDT | 2024-05-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PTON240524C00002000 | 2024-05-06 11:04AM EDT | 2024-05-24 | 1.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240531C00002000 | 2024-05-02 9:45AM EDT | 2024-05-31 | 1.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240607C00002000 | 2024-04-29 11:25AM EDT | 2024-06-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 25 | 0.00% |
| PTON240614C00002000 | 2024-05-03 10:38AM EDT | 2024-06-14 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240621C00002000 | 2024-05-06 12:51PM EDT | 2024-06-21 | 1.70 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| PTON240719C00002000 | 2024-05-06 2:16PM EDT | 2024-07-19 | 1.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| PTON240920C00002000 | 2024-05-03 11:00AM EDT | 2024-09-20 | 1.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON241018C00002000 | 2024-05-06 12:55PM EDT | 2024-10-18 | 1.88 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| PTON250117C00002000 | 2024-05-06 3:52PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00002000 | 2024-05-06 10:19AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240517P00002000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 50.00% |
| PTON240524P00002000 | 2024-05-06 1:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| PTON240531P00002000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| PTON240607P00002000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PTON240614P00002000 | 2024-05-03 10:54AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240621P00002000 | 2024-05-06 1:54PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 50.00% |
| PTON240719P00002000 | 2024-05-06 11:50AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PTON240920P00002000 | 2024-05-06 1:51PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PTON241018P00002000 | 2024-05-03 2:47PM EDT | 2024-10-18 | 0.17 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PTON250117P00002000 | 2024-05-06 2:39PM EDT | 2025-01-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.