Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:5.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426C00005000 | 2024-04-24 11:02AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,115 | 50.00% |
| PTON240503C00005000 | 2024-04-23 3:24PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 1,309 | 50.00% |
| PTON240510C00005000 | 2024-04-23 11:48AM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 50.00% |
| PTON240517C00005000 | 2024-04-25 2:53PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 9,072 | 50.00% |
| PTON240524C00005000 | 2024-04-24 11:45AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 271 | 50.00% |
| PTON240531C00005000 | 2024-04-22 10:29AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 50.00% |
| PTON240621C00005000 | 2024-04-25 2:29PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 20,644 | 25.00% |
| PTON240719C00005000 | 2024-04-25 12:17PM EDT | 2024-07-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 138 | 4,372 | 25.00% |
| PTON240920C00005000 | 2024-04-25 11:18AM EDT | 2024-09-20 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 25.00% |
| PTON241018C00005000 | 2024-04-25 2:49PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 603 | 25.00% |
| PTON250117C00005000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 41 | 11,384 | 12.50% |
| PTON251219C00005000 | 2024-04-25 3:30PM EDT | 2025-12-19 | 0.92 | 0.00 | 0.00 | 0.00 | - | 62 | 2,418 | 12.50% |
| PTON260116C00005000 | 2024-04-25 3:34PM EDT | 2026-01-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 25 | 2,232 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426P00005000 | 2024-04-24 11:25AM EDT | 2024-04-26 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240503P00005000 | 2024-04-25 9:36AM EDT | 2024-05-03 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 124 | 0.00% |
| PTON240510P00005000 | 2024-04-24 11:25AM EDT | 2024-05-10 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| PTON240517P00005000 | 2024-04-25 1:03PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 12 | 345 | 0.00% |
| PTON240524P00005000 | 2024-04-19 10:42AM EDT | 2024-05-24 | 1.93 | 0.00 | 0.00 | 0.00 | - | 56 | 102 | 0.00% |
| PTON240531P00005000 | 2024-04-24 3:17PM EDT | 2024-05-31 | 1.97 | 0.00 | 0.00 | 0.00 | - | 88 | 199 | 0.00% |
| PTON240621P00005000 | 2024-04-25 2:21PM EDT | 2024-06-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 60 | 6,956 | 0.00% |
| PTON240719P00005000 | 2024-04-24 3:15PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 682 | 0.00% |
| PTON240920P00005000 | 2024-04-16 11:12AM EDT | 2024-09-20 | 2.06 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PTON241018P00005000 | 2024-04-22 10:46AM EDT | 2024-10-18 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 818 | 0.00% |
| PTON250117P00005000 | 2024-04-25 1:19PM EDT | 2025-01-17 | 2.31 | 0.00 | 0.00 | 0.00 | - | 2 | 11,870 | 0.00% |
| PTON251219P00005000 | 2024-04-25 11:46AM EDT | 2025-12-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 513 | 0.00% |
| PTON260116P00005000 | 2024-04-23 1:03PM EDT | 2026-01-16 | 2.60 | 0.00 | 0.00 | 0.00 | - | 40 | 460 | 0.00% |
© 2024 Yahoo. All rights reserved.