Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:13.00
Callsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230324C00013000 | 2023-03-22 2:00PM EDT | 2023-03-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 245 | 50.00% |
| PTON230331C00013000 | 2023-03-22 1:15PM EDT | 2023-03-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 81 | 395 | 50.00% |
| PTON230406C00013000 | 2023-03-21 3:52PM EDT | 2023-04-06 | 0.10 | 0.00 | 0.00 | 0.00 | - | 372 | 858 | 50.00% |
| PTON230414C00013000 | 2023-03-22 9:47AM EDT | 2023-04-14 | 0.14 | 0.00 | 0.00 | 0.00 | - | 25 | 91 | 25.00% |
| PTON230421C00013000 | 2023-03-22 3:51PM EDT | 2023-04-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 968 | 25.00% |
| PTON230428C00013000 | 2023-03-22 11:14AM EDT | 2023-04-28 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| PTON230519C00013000 | 2023-03-22 3:41PM EDT | 2023-05-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 12 | 269 | 25.00% |
| PTON230616C00013000 | 2023-03-22 3:23PM EDT | 2023-06-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 444 | 14,449 | 12.50% |
| PTON230721C00013000 | 2023-03-22 2:23PM EDT | 2023-07-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 217 | 12.50% |
| PTON230915C00013000 | 2023-03-22 11:07AM EDT | 2023-09-15 | 1.21 | 0.00 | 0.00 | 0.00 | - | 3 | 440 | 12.50% |
| PTON231020C00013000 | 2023-03-21 11:32AM EDT | 2023-10-20 | 1.59 | 0.00 | 0.00 | 0.00 | - | 10 | 134 | 12.50% |
Putsfor24 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230324P00013000 | 2023-03-22 3:59PM EDT | 2023-03-24 | 3.76 | 0.00 | 0.00 | 0.00 | - | 28 | 103 | 0.00% |
| PTON230331P00013000 | 2023-03-22 10:48AM EDT | 2023-03-31 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| PTON230406P00013000 | 2023-03-22 9:46AM EDT | 2023-04-06 | 3.36 | 0.00 | 0.00 | 0.00 | - | 16 | 84 | 0.00% |
| PTON230414P00013000 | 2023-03-22 3:00PM EDT | 2023-04-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
| PTON230421P00013000 | 2023-03-21 1:08PM EDT | 2023-04-21 | 3.22 | 0.00 | 0.00 | 0.00 | - | 146 | 886 | 0.00% |
| PTON230428P00013000 | 2023-03-15 10:08AM EDT | 2023-04-28 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| PTON230519P00013000 | 2023-03-22 3:17PM EDT | 2023-05-19 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 0.00% |
| PTON230616P00013000 | 2023-03-22 1:18PM EDT | 2023-06-16 | 4.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,182 | 0.00% |
| PTON230721P00013000 | 2023-03-21 9:56AM EDT | 2023-07-21 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 1,169 | 0.00% |
| PTON230915P00013000 | 2023-03-21 1:19PM EDT | 2023-09-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 35 | 832 | 0.00% |
| PTON231020P00013000 | 2023-03-16 11:35AM EDT | 2023-10-20 | 3.95 | 0.00 | 0.00 | 0.00 | - | 10 | 1,517 | 0.00% |
© 2023 Yahoo. All rights reserved.
