Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:40PM EDT
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.39 | +1.19 | +12.93% | 6 | 1,340 | 2.50 | 0.43 | -0.06 | -12.24% | 56 | 797 |
| 8.55 | +0.85 | +11.04% | 51 | 217 | 5.00 | 1.26 | -0.01 | -0.79% | 11 | 10,078 |
| 8.40 | +2.05 | +32.28% | 25 | 521 | 7.50 | 2.39 | -0.01 | -0.42% | 4 | 670 |
| 6.40 | -0.10 | -1.54% | 7 | 3,786 | 10.00 | 3.75 | -0.12 | -3.10% | 12 | 3,462 |
| 5.96 | +1.31 | +28.17% | 13 | 3,057 | 12.50 | 5.25 | -0.03 | -0.57% | 3 | 532 |
| 4.75 | +0.90 | +23.38% | 107 | 6,094 | 15.00 | 6.90 | +0.15 | +2.22% | 12 | 1,316 |
| 4.60 | +1.05 | +29.58% | 9 | 2,526 | 17.50 | 8.22 | -0.38 | -4.42% | 1 | 1,617 |
| 3.70 | +0.90 | +32.14% | 33 | 9,034 | 20.00 | 10.50 | -0.15 | -1.41% | 1 | 1,553 |
| 3.05 | -0.15 | -4.69% | 13 | 963 | 22.50 | 13.13 | 0.00 | - | 3 | 207 |
| 3.05 | +0.64 | +26.56% | 58 | 5,329 | 25.00 | 14.37 | -0.15 | -1.03% | 2 | 872 |
| 2.90 | +1.00 | +52.63% | 2 | 4,043 | 27.00 | 16.55 | 0.00 | - | - | 887 |
| 2.20 | +0.52 | +30.95% | 808 | 5,183 | 30.00 | 19.15 | +0.20 | +1.06% | 1 | 1,700 |
| 2.41 | +0.62 | +34.64% | 12 | 1,845 | 32.00 | 20.60 | -0.25 | -1.20% | 2 | 1,098 |
| 1.69 | +0.21 | +14.19% | 7 | 6,749 | 35.00 | 23.57 | 0.00 | - | 9 | 1,279 |
| 1.52 | +0.77 | +102.67% | 4 | 1,465 | 37.00 | 24.50 | -1.55 | -5.95% | 16 | 205 |
| 1.55 | +0.55 | +55.00% | 5 | 5,001 | 40.00 | 29.35 | 0.00 | - | 22 | 1,090 |
| 1.07 | +0.23 | +27.38% | 10 | 6,852 | 45.00 | 32.80 | -1.30 | -3.81% | 16 | 1,030 |
| 1.05 | +0.44 | +72.13% | 21 | 22,136 | 50.00 | 37.74 | -1.36 | -3.48% | 12 | 436 |
| 0.77 | +0.10 | +14.93% | 1 | 3,608 | 55.00 | 42.54 | -0.41 | -0.95% | 131 | 169 |
| 0.71 | +0.20 | +39.22% | 3 | 2,186 | 60.00 | 47.40 | -3.35 | -6.60% | 44 | 156 |
| 0.51 | 0.00 | - | 3 | 853 | 65.00 | 55.05 | 0.00 | - | 2 | 34 |
| 0.38 | 0.00 | - | 1 | 989 | 70.00 | 59.75 | 0.00 | - | 1 | 0 |
| 0.40 | 0.00 | - | 1 | 751 | 75.00 | 66.10 | 0.00 | - | 1 | 2 |
| 0.32 | 0.00 | - | 20 | 2,917 | 80.00 | 70.93 | 0.00 | - | 1 | 0 |
| 0.38 | +0.18 | +90.00% | 2 | 299 | 85.00 | 54.28 | 0.00 | - | 6 | 179 |
| 0.18 | 0.00 | - | 14 | 332 | 90.00 | 80.72 | 0.00 | - | 3 | 1 |
| 0.25 | -0.02 | -7.41% | 3 | 1,249 | 95.00 | 63.60 | 0.00 | - | 100 | 1,818 |
| 0.25 | +0.01 | +4.17% | 11 | 3,227 | 100.00 | 90.80 | 0.00 | - | 102 | 0 |
| 0.20 | -0.01 | -4.76% | 2 | 218 | 105.00 | 71.41 | 0.00 | - | 40 | 75 |
| 0.16 | 0.00 | - | 1 | 123 | 110.00 | 78.62 | 0.00 | - | 10 | 24 |
| 0.50 | 0.00 | - | 1 | 47 | 115.00 | 78.54 | 0.00 | - | 4 | 9 |
| 3.45 | 0.00 | - | 3 | 1,237 | 120.00 | 85.80 | 0.00 | - | 1 | 21 |
| 0.32 | 0.00 | - | 1 | 617 | 125.00 | 88.38 | 0.00 | - | - | 1 |
| 0.25 | +0.05 | +25.00% | 20 | 261 | 130.00 | 95.79 | 0.00 | - | 1 | 4 |
| 0.25 | 0.00 | - | 2 | 12 | 135.00 | 88.20 | 0.00 | - | 200 | 200 |
| 3.10 | 0.00 | - | 15 | 55 | 140.00 | 104.71 | 0.00 | - | - | 1 |
| 0.14 | 0.00 | - | 3 | 205 | 145.00 | 109.20 | 0.00 | - | 1 | 2 |
| 2.10 | -0.64 | -23.36% | 11 | 142 | 150.00 | 101.42 | 0.00 | - | - | 1 |
| 2.49 | 0.00 | - | 1 | 10 | 155.00 | 101.77 | 0.00 | - | 2 | 1 |
| 2.59 | 0.00 | - | 2 | 17 | 160.00 | - | - | - | - | - |
| 2.10 | 0.00 | - | 5 | 8 | 165.00 | - | - | - | - | - |
| 1.72 | 0.00 | - | 1 | 5 | 170.00 | 129.83 | 0.00 | - | 1 | 1 |
| 2.03 | 0.00 | - | 12 | 8 | 175.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 5 | 72 | 180.00 | 139.57 | 0.00 | - | 1 | 1 |
| 3.00 | 0.00 | - | 1 | 2 | 185.00 | - | - | - | - | - |
| 2.45 | 0.00 | - | 1 | 7 | 190.00 | - | - | - | - | - |
| 1.45 | -0.90 | -38.30% | 2 | 34 | 195.00 | - | - | - | - | - |
| 0.10 | +0.02 | +25.00% | 1 | 2,034 | 200.00 | 188.67 | 0.00 | - | 3 | 1 |
© 2023 Yahoo. All rights reserved.
