PTON - Peloton Interactive, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:12.00
Callsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230602C00012000 | 2023-05-22 10:41AM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 237.50% |
| PTON230609C00012000 | 2023-05-22 9:38AM EDT | 2023-06-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 14 | 131.25% |
| PTON230616C00012000 | 2023-06-01 2:26PM EDT | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 185 | 6,284 | 106.25% |
| PTON230623C00012000 | 2023-05-26 2:22PM EDT | 2023-06-23 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 34 | 98.44% |
| PTON230721C00012000 | 2023-06-01 11:51AM EDT | 2023-07-21 | 0.08 | 0.09 | 0.10 | +0.02 | +33.33% | 5 | 828 | 77.73% |
| PTON230915C00012000 | 2023-06-01 9:32AM EDT | 2023-09-15 | 0.33 | 0.34 | 0.41 | +0.06 | +22.22% | 11 | 689 | 80.27% |
| PTON231020C00012000 | 2023-06-01 1:56PM EDT | 2023-10-20 | 0.50 | 0.49 | 0.53 | +0.13 | +35.14% | 30 | 794 | 78.32% |
| PTON231215C00012000 | 2023-06-01 2:11PM EDT | 2023-12-15 | 0.80 | 0.77 | 0.80 | +0.20 | +33.33% | 3 | 808 | 79.79% |
| PTON240621C00012000 | 2023-06-01 1:56PM EDT | 2024-06-21 | 1.41 | 1.40 | 1.49 | +0.30 | +27.03% | 25 | 129 | 78.17% |
| PTON250117C00012000 | 2023-06-01 2:33PM EDT | 2025-01-17 | 2.05 | 1.99 | 2.10 | +0.45 | +28.12% | 9 | 2,306 | 77.83% |
| PTON251219C00012000 | 2023-06-01 2:06PM EDT | 2025-12-19 | 2.80 | 2.61 | 2.99 | +0.53 | +23.35% | 21 | 222 | 77.49% |
Putsfor2 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230602P00012000 | 2023-05-23 9:38AM EDT | 2023-06-02 | 4.75 | 4.05 | 4.10 | 0.00 | - | 1 | 1 | 237.50% |
| PTON230609P00012000 | 2023-05-15 11:47AM EDT | 2023-06-09 | 4.64 | 4.05 | 4.15 | 0.00 | - | 7 | 0 | 112.50% |
| PTON230616P00012000 | 2023-05-24 11:29AM EDT | 2023-06-16 | 5.06 | 4.05 | 4.15 | 0.00 | - | 1 | 463 | 84.38% |
| PTON230623P00012000 | 2023-05-11 11:18AM EDT | 2023-06-23 | 5.02 | 4.05 | 4.15 | 0.00 | - | - | 3 | 68.75% |
| PTON230721P00012000 | 2023-05-11 10:08AM EDT | 2023-07-21 | 4.95 | 4.10 | 4.20 | 0.00 | - | 1 | 201 | 68.75% |
| PTON230915P00012000 | 2023-05-31 2:46PM EDT | 2023-09-15 | 4.95 | 4.25 | 4.40 | 0.00 | - | 5 | 1,879 | 68.26% |
| PTON231020P00012000 | 2023-05-04 11:33AM EDT | 2023-10-20 | 4.65 | 4.35 | 4.50 | 0.00 | - | 1 | 43 | 66.60% |
| PTON231215P00012000 | 2023-05-31 2:46PM EDT | 2023-12-15 | 5.12 | 4.55 | 4.65 | 0.00 | - | 5 | 2,594 | 66.11% |
| PTON240621P00012000 | 2023-05-30 3:12PM EDT | 2024-06-21 | 5.56 | 5.00 | 5.15 | 0.00 | - | 10 | 13 | 63.57% |
| PTON250117P00012000 | 2023-06-01 11:26AM EDT | 2025-01-17 | 5.58 | 5.35 | 5.55 | -0.27 | -4.62% | 3 | 691 | 60.74% |
| PTON251219P00012000 | 2023-05-18 12:15PM EDT | 2025-12-19 | 6.29 | 5.85 | 6.05 | 0.00 | - | 10 | 10 | 58.55% |
© 2023 Yahoo. All rights reserved.