Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503C00006000 | 2024-04-30 12:28PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 387.50% |
| PTON240510C00006000 | 2024-05-01 3:29PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 321.88% |
| PTON240517C00006000 | 2024-05-02 3:24PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 15 | 1,342 | 150.00% |
| PTON240524C00006000 | 2024-04-30 11:00AM EDT | 2024-05-24 | 0.04 | 0.00 | 0.19 | 0.00 | - | 200 | 26 | 198.44% |
| PTON240531C00006000 | 2024-05-02 3:21PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 10 | 49 | 128.13% |
| PTON240607C00006000 | 2024-05-02 11:59AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.05 | -0.04 | -57.14% | 1 | 183 | 120.31% |
| PTON240621C00006000 | 2024-05-02 3:43PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.05 | -0.02 | -28.57% | 1,507 | 5,194 | 108.59% |
| PTON240719C00006000 | 2024-05-02 3:59PM EDT | 2024-07-19 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 42,284 | 54,786 | 100.78% |
| PTON240920C00006000 | 2024-05-02 1:22PM EDT | 2024-09-20 | 0.13 | 0.16 | 0.20 | -0.07 | -35.00% | 579 | 94 | 96.48% |
| PTON241018C00006000 | 2024-05-02 12:58PM EDT | 2024-10-18 | 0.15 | 0.20 | 0.25 | -0.10 | -40.00% | 59 | 919 | 94.92% |
| PTON250117C00006000 | 2024-05-02 3:49PM EDT | 2025-01-17 | 0.37 | 0.33 | 0.39 | -0.03 | -7.50% | 1,449 | 217 | 91.60% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240503P00006000 | 2024-04-08 12:04PM EDT | 2024-05-03 | 2.29 | 2.57 | 2.93 | 0.00 | - | 4 | 0 | 600.00% |
| PTON240510P00006000 | 2024-04-12 1:03PM EDT | 2024-05-10 | 2.40 | 2.63 | 2.98 | 0.00 | - | 1 | 2 | 329.69% |
| PTON240517P00006000 | 2024-05-02 9:31AM EDT | 2024-05-17 | 2.11 | 2.79 | 2.91 | -0.73 | -25.70% | 3 | 30 | 193.75% |
| PTON240524P00006000 | 2024-04-23 9:57AM EDT | 2024-05-24 | 2.68 | 2.60 | 2.94 | 0.00 | - | 5 | 2 | 183.59% |
| PTON240531P00006000 | 2024-04-22 10:57AM EDT | 2024-05-31 | 3.04 | 2.82 | 2.96 | 0.00 | - | - | 1 | 125.00% |
| PTON240621P00006000 | 2024-05-02 1:20PM EDT | 2024-06-21 | 3.11 | 2.84 | 2.93 | +0.42 | +15.61% | 18 | 496 | 90.63% |
| PTON240719P00006000 | 2024-04-29 10:45AM EDT | 2024-07-19 | 2.60 | 2.86 | 2.94 | -0.14 | -5.11% | 1 | 504 | 82.81% |
| PTON240920P00006000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 3.05 | 2.84 | 3.05 | 0.00 | - | 4 | 94 | 75.00% |
| PTON241018P00006000 | 2024-05-02 3:49PM EDT | 2024-10-18 | 3.05 | 2.92 | 3.05 | 0.00 | - | 1 | 22 | 76.95% |
| PTON250117P00006000 | 2024-05-02 1:20PM EDT | 2025-01-17 | 3.21 | 3.05 | 3.15 | +0.11 | +3.55% | 16 | 8 | 77.34% |
© 2024 Yahoo. All rights reserved.