Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:10.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209C00010000 | 2022-12-02 3:54PM EST | 2022-12-09 | 3.35 | 3.30 | 3.45 | +1.45 | +76.32% | 125 | 544 | 153.91% |
| PTON221216C00010000 | 2022-12-02 3:53PM EST | 2022-12-16 | 3.42 | 3.35 | 3.50 | +1.37 | +66.83% | 172 | 3,638 | 118.75% |
| PTON221223C00010000 | 2022-12-02 2:19PM EST | 2022-12-23 | 3.12 | 3.40 | 3.55 | +0.97 | +45.12% | 7 | 106 | 105.47% |
| PTON221230C00010000 | 2022-12-02 3:53PM EST | 2022-12-30 | 3.55 | 3.50 | 3.65 | +1.60 | +82.05% | 1 | 175 | 105.08% |
| PTON230106C00010000 | 2022-12-02 12:43PM EST | 2023-01-06 | 3.25 | 3.60 | 3.75 | +1.01 | +45.09% | 21 | 62 | 105.08% |
| PTON230120C00010000 | 2022-12-02 3:34PM EST | 2023-01-20 | 3.64 | 3.75 | 3.90 | +1.02 | +38.93% | 166 | 5,409 | 101.17% |
| PTON230317C00010000 | 2022-12-02 3:50PM EST | 2023-03-17 | 4.46 | 4.45 | 4.60 | +1.11 | +33.13% | 39 | 1,605 | 104.49% |
| PTON230421C00010000 | 2022-12-02 3:50PM EST | 2023-04-21 | 4.74 | 4.75 | 4.90 | +1.19 | +33.52% | 15 | 1,653 | 102.73% |
| PTON230616C00010000 | 2022-12-02 2:35PM EST | 2023-06-16 | 4.99 | 5.20 | 5.35 | +0.94 | +23.21% | 6 | 1,214 | 102.25% |
| PTON230721C00010000 | 2022-12-02 9:58AM EST | 2023-07-21 | 4.50 | 5.30 | 5.60 | +0.35 | +8.43% | 10 | 20 | 99.66% |
| PTON230915C00010000 | 2022-12-02 9:41AM EST | 2023-09-15 | 4.70 | 5.65 | 5.85 | +0.65 | +16.05% | 12 | 721 | 97.90% |
| PTON240119C00010000 | 2022-12-02 3:21PM EST | 2024-01-19 | 6.30 | 6.20 | 6.45 | +1.64 | +35.19% | 28 | 6,890 | 95.31% |
| PTON250117C00010000 | 2022-12-02 3:59PM EST | 2025-01-17 | 7.24 | 7.20 | 7.50 | +1.04 | +16.77% | 5 | 103 | 88.04% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209P00010000 | 2022-12-02 3:12PM EST | 2022-12-09 | 0.03 | 0.03 | 0.05 | -0.07 | -70.00% | 176 | 497 | 134.38% |
| PTON221216P00010000 | 2022-12-02 3:56PM EST | 2022-12-16 | 0.12 | 0.11 | 0.12 | -0.13 | -52.00% | 444 | 4,786 | 116.41% |
| PTON221223P00010000 | 2022-12-02 3:52PM EST | 2022-12-23 | 0.18 | 0.15 | 0.20 | -0.21 | -53.85% | 124 | 184 | 105.47% |
| PTON221230P00010000 | 2022-12-02 3:33PM EST | 2022-12-30 | 0.26 | 0.23 | 0.28 | -0.19 | -42.22% | 151 | 826 | 102.54% |
| PTON230120P00010000 | 2022-12-02 3:54PM EST | 2023-01-20 | 0.49 | 0.46 | 0.51 | -0.23 | -31.94% | 2,424 | 6,938 | 97.85% |
| PTON230317P00010000 | 2022-12-02 3:52PM EST | 2023-03-17 | 1.13 | 1.11 | 1.15 | -0.27 | -19.29% | 281 | 1,737 | 99.90% |
| PTON230421P00010000 | 2022-11-28 3:57PM EST | 2023-04-21 | 2.15 | 1.34 | 1.40 | 0.00 | - | 3 | 611 | 96.39% |
| PTON230616P00010000 | 2022-12-02 3:48PM EST | 2023-06-16 | 1.75 | 1.68 | 1.76 | -0.30 | -14.63% | 229 | 2,751 | 93.46% |
| PTON230721P00010000 | 2022-11-29 11:09AM EST | 2023-07-21 | 2.45 | 1.72 | 1.87 | 0.00 | - | 3 | 56 | 88.48% |
| PTON230915P00010000 | 2022-12-02 9:39AM EST | 2023-09-15 | 2.33 | 2.01 | 2.14 | -0.17 | -6.80% | 1 | 1,080 | 87.26% |
| PTON240119P00010000 | 2022-12-02 3:57PM EST | 2024-01-19 | 2.57 | 2.50 | 2.60 | -0.26 | -9.19% | 69 | 7,578 | 83.94% |
| PTON250117P00010000 | 2022-12-02 2:43PM EST | 2025-01-17 | 3.30 | 3.25 | 3.35 | -0.35 | -9.59% | 57 | 1,018 | 74.37% |
© 2022 Yahoo. All rights reserved.
