Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:10.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230331C00010000 | 2023-03-24 3:56PM EDT | 2023-03-31 | 0.27 | 0.00 | 0.00 | 0.00 | - | 755 | 867 | 12.50% |
| PTON230406C00010000 | 2023-03-24 3:46PM EDT | 2023-04-06 | 0.46 | 0.00 | 0.00 | 0.00 | - | 24 | 102 | 12.50% |
| PTON230414C00010000 | 2023-03-24 3:50PM EDT | 2023-04-14 | 0.65 | 0.00 | 0.00 | 0.00 | - | 35 | 71 | 6.25% |
| PTON230421C00010000 | 2023-03-24 3:22PM EDT | 2023-04-21 | 0.74 | 0.00 | 0.00 | 0.00 | - | 87 | 2,310 | 6.25% |
| PTON230428C00010000 | 2023-03-24 2:35PM EDT | 2023-04-28 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| PTON230505C00010000 | 2023-03-24 11:33AM EDT | 2023-05-05 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| PTON230519C00010000 | 2023-03-24 3:45PM EDT | 2023-05-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 27 | 168 | 3.13% |
| PTON230616C00010000 | 2023-03-24 3:11PM EDT | 2023-06-16 | 1.46 | 0.00 | 0.00 | 0.00 | - | 8 | 1,334 | 3.13% |
| PTON230721C00010000 | 2023-03-24 10:55AM EDT | 2023-07-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 15 | 263 | 3.13% |
| PTON230915C00010000 | 2023-03-24 11:41AM EDT | 2023-09-15 | 1.92 | 0.00 | 0.00 | 0.00 | - | 2 | 1,087 | 3.13% |
| PTON231020C00010000 | 2023-03-22 11:55AM EDT | 2023-10-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 12 | 84 | 1.56% |
| PTON231215C00010000 | 2023-03-24 12:56PM EDT | 2023-12-15 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 1.56% |
| PTON240119C00010000 | 2023-03-24 3:37PM EDT | 2024-01-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 7,408 | 1.56% |
| PTON250117C00010000 | 2023-03-24 11:03AM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 1,596 | 1.56% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230331P00010000 | 2023-03-24 3:53PM EDT | 2023-03-31 | 0.70 | 0.00 | 0.00 | 0.00 | - | 248 | 667 | 0.00% |
| PTON230406P00010000 | 2023-03-24 12:20PM EDT | 2023-04-06 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| PTON230414P00010000 | 2023-03-23 12:44PM EDT | 2023-04-14 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| PTON230421P00010000 | 2023-03-24 3:23PM EDT | 2023-04-21 | 1.10 | 0.00 | 0.00 | 0.00 | - | 51 | 5,646 | 0.00% |
| PTON230428P00010000 | 2023-03-24 3:41PM EDT | 2023-04-28 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13 | 39 | 0.00% |
| PTON230519P00010000 | 2023-03-24 3:01PM EDT | 2023-05-19 | 1.66 | 0.00 | 0.00 | 0.00 | - | 16 | 193 | 0.00% |
| PTON230616P00010000 | 2023-03-24 3:21PM EDT | 2023-06-16 | 1.85 | 0.00 | 0.00 | 0.00 | - | 19 | 10,950 | 0.00% |
| PTON230721P00010000 | 2023-03-23 10:54AM EDT | 2023-07-21 | 1.89 | 0.00 | 0.00 | 0.00 | - | 8 | 301 | 0.00% |
| PTON230915P00010000 | 2023-03-24 11:13AM EDT | 2023-09-15 | 2.58 | 0.00 | 0.00 | 0.00 | - | 3 | 1,955 | 0.00% |
| PTON231020P00010000 | 2023-03-23 10:04AM EDT | 2023-10-20 | 2.41 | 0.00 | 0.00 | 0.00 | - | 26 | 105 | 0.00% |
| PTON231215P00010000 | 2023-03-24 11:49AM EDT | 2023-12-15 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1 | 743 | 0.00% |
| PTON240119P00010000 | 2023-03-24 2:34PM EDT | 2024-01-19 | 2.92 | 0.00 | 0.00 | 0.00 | - | 13 | 16,305 | 0.00% |
| PTON250117P00010000 | 2023-03-23 10:43AM EDT | 2025-01-17 | 3.51 | 0.00 | 0.00 | 0.00 | - | 5 | 1,169 | 0.00% |
© 2023 Yahoo. All rights reserved.
