Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220819C00014000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.68 | 0.67 | 0.69 | +0.44 | +183.33% | 4,994 | 4,067 | 127.34% |
| PTON220826C00014000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 1.48 | 1.45 | 1.56 | +0.35 | +30.97% | 212 | 381 | 167.58% |
| PTON220902C00014000 | 2022-08-12 3:51PM EDT | 2022-09-02 | 1.63 | 1.62 | 1.76 | +0.72 | +79.12% | 32 | 160 | 149.80% |
| PTON220909C00014000 | 2022-08-12 3:24PM EDT | 2022-09-09 | 1.82 | 1.72 | 1.91 | +0.79 | +76.70% | 5 | 55 | 137.50% |
| PTON220916C00014000 | 2022-08-12 3:51PM EDT | 2022-09-16 | 1.92 | 1.90 | 1.97 | +0.76 | +65.52% | 1,248 | 1,995 | 129.88% |
| PTON220923C00014000 | 2022-08-11 10:39AM EDT | 2022-09-23 | 1.90 | 1.97 | 2.17 | 0.00 | - | 37 | 37 | 125.78% |
| PTON221021C00014000 | 2022-08-12 3:26PM EDT | 2022-10-21 | 2.48 | 2.50 | 2.59 | +0.55 | +28.50% | 114 | 1,316 | 117.48% |
| PTON221216C00014000 | 2022-08-12 3:25PM EDT | 2022-12-16 | 3.45 | 3.35 | 3.50 | +0.54 | +18.56% | 87 | 591 | 115.92% |
| PTON230120C00014000 | 2022-08-12 3:46PM EDT | 2023-01-20 | 3.75 | 3.70 | 3.80 | +0.13 | +3.59% | 40 | 644 | 112.01% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220819P00014000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 1.15 | 1.13 | 1.17 | -1.02 | -47.00% | 573 | 87 | 127.34% |
| PTON220826P00014000 | 2022-08-12 3:53PM EDT | 2022-08-26 | 1.98 | 1.90 | 2.05 | -0.87 | -30.53% | 233 | 37 | 167.58% |
| PTON220916P00014000 | 2022-08-12 3:46PM EDT | 2022-09-16 | 2.40 | 2.32 | 2.40 | -0.85 | -26.15% | 166 | 9,541 | 127.15% |
| PTON220923P00014000 | 2022-08-12 3:54PM EDT | 2022-09-23 | 2.53 | 2.42 | 2.60 | -0.92 | -26.67% | 27 | 140 | 124.12% |
| PTON221021P00014000 | 2022-08-12 3:41PM EDT | 2022-10-21 | 2.95 | 2.90 | 2.97 | -0.20 | -6.35% | 32 | 1,280 | 113.97% |
| PTON221216P00014000 | 2022-08-12 3:27PM EDT | 2022-12-16 | 3.75 | 3.70 | 3.80 | -0.10 | -2.60% | 45 | 145 | 111.18% |
| PTON230120P00014000 | 2022-08-12 3:45PM EDT | 2023-01-20 | 4.05 | 3.95 | 4.10 | -0.36 | -8.16% | 11 | 328 | 106.30% |
© 2022 Yahoo. All rights reserved.
