Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:14PM EDT. Market open.
Strike:10.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220812C00010000 | 2022-08-12 11:29AM EDT | 2022-08-12 | 2.37 | 2.41 | 2.48 | +0.54 | +29.51% | 117 | 930 | 0.00% |
| PTON220819C00010000 | 2022-08-12 10:44AM EDT | 2022-08-19 | 2.26 | 2.48 | 2.54 | +0.20 | +9.71% | 90 | 2,595 | 68.75% |
| PTON220826C00010000 | 2022-08-12 11:41AM EDT | 2022-08-26 | 2.90 | 2.91 | 2.97 | +0.27 | +10.27% | 194 | 509 | 143.36% |
| PTON220902C00010000 | 2022-08-11 10:53AM EDT | 2022-09-02 | 3.70 | 3.00 | 3.10 | 0.00 | - | 4 | 630 | 131.64% |
| PTON220909C00010000 | 2022-08-12 10:41AM EDT | 2022-09-09 | 2.99 | 3.05 | 3.25 | -1.01 | -25.25% | 1 | 11 | 124.81% |
| PTON220916C00010000 | 2022-08-12 11:57AM EDT | 2022-09-16 | 3.30 | 3.25 | 3.35 | +0.40 | +13.79% | 78 | 2,265 | 125.20% |
| PTON220923C00010000 | 2022-08-05 10:20AM EDT | 2022-09-23 | 2.88 | 3.30 | 3.45 | 0.00 | - | 8 | 8 | 120.31% |
| PTON221021C00010000 | 2022-08-12 11:38AM EDT | 2022-10-21 | 3.80 | 3.80 | 3.85 | +0.11 | +2.98% | 62 | 940 | 120.02% |
| PTON221216C00010000 | 2022-08-10 12:03PM EDT | 2022-12-16 | 4.15 | 4.45 | 4.55 | 0.00 | - | 7 | 385 | 118.56% |
| PTON230120C00010000 | 2022-08-11 2:22PM EDT | 2023-01-20 | 4.40 | 4.65 | 4.80 | 0.00 | - | 40 | 2,553 | 113.43% |
| PTON240119C00010000 | 2022-08-11 3:43PM EDT | 2024-01-19 | 6.14 | 6.45 | 6.65 | 0.00 | - | 27 | 3,797 | 102.59% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220812P00010000 | 2022-08-12 11:27AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 3,807 | 193.75% |
| PTON220819P00010000 | 2022-08-12 11:28AM EDT | 2022-08-19 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 101 | 6,963 | 116.41% |
| PTON220826P00010000 | 2022-08-12 11:25AM EDT | 2022-08-26 | 0.50 | 0.50 | 0.52 | -0.16 | -24.24% | 53 | 338 | 158.98% |
| PTON220902P00010000 | 2022-08-12 11:53AM EDT | 2022-09-02 | 0.63 | 0.62 | 0.64 | +0.03 | +5.00% | 6 | 744 | 145.12% |
| PTON220909P00010000 | 2022-08-12 11:12AM EDT | 2022-09-09 | 0.76 | 0.71 | 0.78 | -0.03 | -3.80% | 1 | 107 | 137.50% |
| PTON220916P00010000 | 2022-08-12 11:54AM EDT | 2022-09-16 | 0.87 | 0.87 | 0.89 | -0.15 | -14.71% | 23 | 8,184 | 134.96% |
| PTON220923P00010000 | 2022-08-11 1:46PM EDT | 2022-09-23 | 1.03 | 0.89 | 0.99 | 0.00 | - | 2 | 331 | 128.03% |
| PTON221021P00010000 | 2022-08-11 2:39PM EDT | 2022-10-21 | 1.50 | 1.32 | 1.35 | 0.00 | - | 46 | 7,428 | 122.66% |
| PTON221216P00010000 | 2022-08-12 11:34AM EDT | 2022-12-16 | 1.96 | 1.95 | 1.98 | -0.06 | -2.97% | 3 | 1,269 | 118.56% |
| PTON230120P00010000 | 2022-08-11 11:22AM EDT | 2023-01-20 | 2.36 | 2.16 | 2.20 | +0.22 | +10.28% | 10 | 5,483 | 113.09% |
| PTON240119P00010000 | 2022-08-12 11:18AM EDT | 2024-01-19 | 3.65 | 3.60 | 3.70 | -0.10 | -2.67% | 50 | 3,463 | 94.38% |
© 2022 Yahoo. All rights reserved.
