Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:36AM EDT. Market open.
Strike:10.50
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220812C00010500 | 2022-08-12 10:34AM EDT | 2022-08-12 | 1.79 | 1.82 | 1.91 | +0.42 | +30.66% | 24 | 933 | 0.00% |
| PTON220819C00010500 | 2022-08-12 11:09AM EDT | 2022-08-19 | 1.97 | 1.96 | 2.04 | +0.38 | +23.90% | 11 | 1,039 | 88.28% |
| PTON220826C00010500 | 2022-08-12 10:15AM EDT | 2022-08-26 | 2.46 | 2.50 | 2.56 | +0.31 | +14.42% | 2 | 199 | 146.68% |
| PTON220902C00010500 | 2022-08-11 11:14AM EDT | 2022-09-02 | 3.03 | 2.64 | 2.71 | 0.00 | - | 3 | 148 | 136.13% |
| PTON220909C00010500 | 2022-08-11 10:26AM EDT | 2022-09-09 | 3.58 | 2.70 | 2.83 | 0.00 | - | 50 | 389 | 126.66% |
| PTON220923C00010500 | 2022-08-09 10:35AM EDT | 2022-09-23 | 2.19 | 2.92 | 3.10 | 0.00 | - | 3 | 9 | 121.58% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220812P00010500 | 2022-08-12 10:45AM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 5,373 | 150.00% |
| PTON220819P00010500 | 2022-08-12 10:48AM EDT | 2022-08-19 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 226 | 1,547 | 110.16% |
| PTON220826P00010500 | 2022-08-12 11:08AM EDT | 2022-08-26 | 0.67 | 0.65 | 0.68 | -0.13 | -16.25% | 1 | 126 | 154.88% |
| PTON220902P00010500 | 2022-08-12 11:06AM EDT | 2022-09-02 | 0.80 | 0.80 | 0.83 | -0.18 | -18.37% | 10 | 2,326 | 143.36% |
| PTON220909P00010500 | 2022-08-12 10:30AM EDT | 2022-09-09 | 0.95 | 0.89 | 0.95 | -0.06 | -5.94% | 1 | 71 | 134.18% |
| PTON220923P00010500 | 2022-08-11 10:47AM EDT | 2022-09-23 | 1.02 | 1.09 | 1.19 | 0.00 | - | 83 | 196 | 125.78% |
© 2022 Yahoo. All rights reserved.
