Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:14.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209C00014000 | 2022-12-07 3:57PM EST | 2022-12-09 | 0.05 | 0.00 | 0.00 | 0.00 | - | 312 | 12,218 | 50.00% |
| PTON221216C00014000 | 2022-12-07 3:59PM EST | 2022-12-16 | 0.20 | 0.00 | 0.00 | 0.00 | - | 372 | 4,119 | 25.00% |
| PTON221223C00014000 | 2022-12-07 2:24PM EST | 2022-12-23 | 0.36 | 0.00 | 0.00 | 0.00 | - | 6 | 356 | 25.00% |
| PTON221230C00014000 | 2022-12-07 1:06PM EST | 2022-12-30 | 0.51 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 25.00% |
| PTON230106C00014000 | 2022-12-07 12:51PM EST | 2023-01-06 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| PTON230113C00014000 | 2022-12-07 3:22PM EST | 2023-01-13 | 0.77 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 12.50% |
| PTON230120C00014000 | 2022-12-07 3:50PM EST | 2023-01-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 283 | 8,358 | 12.50% |
| PTON230317C00014000 | 2022-12-07 9:34AM EST | 2023-03-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 6.25% |
| PTON230421C00014000 | 2022-12-05 9:53AM EST | 2023-04-21 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2 | 3,515 | 6.25% |
| PTON230616C00014000 | 2022-12-07 10:00AM EST | 2023-06-16 | 2.64 | 0.00 | 0.00 | 0.00 | - | 4 | 635 | 6.25% |
| PTON230721C00014000 | 2022-12-01 10:46AM EST | 2023-07-21 | 2.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209P00014000 | 2022-12-07 3:56PM EST | 2022-12-09 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 31 | 0.00% |
| PTON221216P00014000 | 2022-12-07 3:32PM EST | 2022-12-16 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5 | 431 | 0.00% |
| PTON221223P00014000 | 2022-12-06 11:27AM EST | 2022-12-23 | 1.99 | 0.00 | 0.00 | 0.00 | - | 32 | 35 | 0.00% |
| PTON221230P00014000 | 2022-12-05 10:16AM EST | 2022-12-30 | 1.88 | 0.00 | 0.00 | 0.00 | - | 7 | 65 | 0.00% |
| PTON230113P00014000 | 2022-12-06 10:07AM EST | 2023-01-13 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| PTON230120P00014000 | 2022-12-07 3:58PM EST | 2023-01-20 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1,138 | 727 | 0.00% |
| PTON230317P00014000 | 2022-12-07 3:30PM EST | 2023-03-17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 5 | 105 | 0.00% |
| PTON230421P00014000 | 2022-12-07 1:20PM EST | 2023-04-21 | 3.72 | 0.00 | 0.00 | 0.00 | - | 50 | 287 | 0.00% |
| PTON230616P00014000 | 2022-12-02 3:14PM EST | 2023-06-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 57 | 103 | 0.00% |
| PTON230721P00014000 | 2022-11-30 9:30AM EST | 2023-07-21 | 5.00 | 0.00 | 0.00 | 0.00 | - | - | 16 | 0.00% |
© 2022 Yahoo. All rights reserved.
