Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:11.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230331C00011000 | 2023-03-24 3:53PM EDT | 2023-03-31 | 0.10 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 25.00% |
| PTON230406C00011000 | 2023-03-24 3:47PM EDT | 2023-04-06 | 0.22 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 25.00% |
| PTON230414C00011000 | 2023-03-24 3:50PM EDT | 2023-04-14 | 0.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PTON230421C00011000 | 2023-03-24 3:49PM EDT | 2023-04-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| PTON230428C00011000 | 2023-03-24 3:16PM EDT | 2023-04-28 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PTON230505C00011000 | 2023-03-23 1:16PM EDT | 2023-05-05 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| PTON230519C00011000 | 2023-03-24 3:33PM EDT | 2023-05-19 | 0.91 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PTON230616C00011000 | 2023-03-24 11:27AM EDT | 2023-06-16 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| PTON230721C00011000 | 2023-03-24 3:30PM EDT | 2023-07-21 | 1.38 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| PTON230915C00011000 | 2023-03-24 10:58AM EDT | 2023-09-15 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PTON231020C00011000 | 2023-03-23 2:41PM EDT | 2023-10-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| PTON231215C00011000 | 2023-03-22 10:57AM EDT | 2023-12-15 | 2.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230331P00011000 | 2023-03-24 3:51PM EDT | 2023-03-31 | 1.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PTON230406P00011000 | 2023-03-24 3:27PM EDT | 2023-04-06 | 1.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PTON230414P00011000 | 2023-03-20 2:19PM EDT | 2023-04-14 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON230421P00011000 | 2023-03-24 10:03AM EDT | 2023-04-21 | 2.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PTON230428P00011000 | 2023-03-23 12:35PM EDT | 2023-04-28 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230505P00011000 | 2023-03-23 11:47AM EDT | 2023-05-05 | 2.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTON230519P00011000 | 2023-03-22 3:58PM EDT | 2023-05-19 | 2.44 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PTON230616P00011000 | 2023-03-23 2:11PM EDT | 2023-06-16 | 2.65 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PTON230721P00011000 | 2023-03-24 3:28PM EDT | 2023-07-21 | 2.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON230915P00011000 | 2023-03-22 3:21PM EDT | 2023-09-15 | 2.96 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| PTON231020P00011000 | 2023-03-23 10:43AM EDT | 2023-10-20 | 2.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
