Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:8.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231215C00008000 | 2023-12-08 11:51AM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 4,613 | 137.50% |
| PTON231222C00008000 | 2023-12-07 10:34AM EST | 2023-12-22 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 305 | 98.44% |
| PTON231229C00008000 | 2023-12-08 12:46PM EST | 2023-12-29 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 8 | 503 | 85.94% |
| PTON240105C00008000 | 2023-12-08 12:10PM EST | 2024-01-05 | 0.07 | 0.06 | 0.10 | -0.03 | -30.00% | 1 | 75 | 87.50% |
| PTON240112C00008000 | 2023-12-08 2:28PM EST | 2024-01-12 | 0.09 | 0.10 | 0.14 | -0.09 | -50.00% | 4 | 39 | 87.50% |
| PTON240126C00008000 | 2023-12-07 3:02PM EST | 2024-01-26 | 0.19 | - | - | 0.00 | - | - | - | 0.00% |
| PTON240419C00008000 | 2023-12-07 1:17PM EST | 2024-04-19 | 0.72 | 0.71 | 0.74 | -0.01 | -1.37% | 1 | 4,202 | 93.85% |
| PTON240621C00008000 | 2023-12-08 11:38AM EST | 2024-06-21 | 0.88 | 0.94 | 0.98 | -0.19 | -17.76% | 3 | 574 | 90.92% |
| PTON240719C00008000 | 2023-12-07 12:52PM EST | 2024-07-19 | 1.05 | 1.00 | 1.07 | 0.00 | - | 3 | 125 | 89.06% |
| PTON250117C00008000 | 2023-12-06 2:34PM EST | 2025-01-17 | 1.70 | 1.50 | 1.71 | 0.00 | - | 36 | 6,162 | 88.87% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231215P00008000 | 2023-12-07 12:26PM EST | 2023-12-15 | 2.00 | 1.99 | 2.20 | 0.00 | - | 10 | 585 | 181.25% |
| PTON231222P00008000 | 2023-12-05 12:58PM EST | 2023-12-22 | 2.10 | 1.95 | 2.13 | 0.00 | - | 10 | 10 | 50.00% |
| PTON231229P00008000 | 2023-12-06 12:40PM EST | 2023-12-29 | 1.81 | 2.02 | 2.20 | 0.00 | - | 10 | 10 | 99.22% |
| PTON240105P00008000 | 2023-12-01 11:50AM EST | 2024-01-05 | 1.93 | 2.01 | 2.24 | 0.00 | - | 2 | 39 | 89.06% |
| PTON240419P00008000 | 2023-12-04 3:10PM EST | 2024-04-19 | 2.34 | 2.56 | 2.65 | 0.00 | - | 4 | 89 | 82.13% |
| PTON240621P00008000 | 2023-11-27 10:18AM EST | 2024-06-21 | 3.01 | 2.79 | 2.84 | 0.00 | - | 1 | 7 | 80.08% |
| PTON240719P00008000 | 2023-11-17 10:21AM EST | 2024-07-19 | 3.06 | 2.82 | 2.89 | 0.00 | - | 1 | 1 | 77.05% |
| PTON250117P00008000 | 2023-12-05 3:52PM EST | 2025-01-17 | 3.20 | 3.15 | 3.30 | 0.00 | - | 2,504 | 3,381 | 72.02% |
© 2023 Yahoo. All rights reserved.