Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:15.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209C00015000 | 2022-12-02 3:58PM EST | 2022-12-09 | 0.32 | 0.24 | 0.31 | +0.27 | +540.00% | 2,140 | 166 | 121.09% |
| PTON221216C00015000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.50 | 0.49 | 0.53 | +0.38 | +316.67% | 1,967 | 1,218 | 109.96% |
| PTON221223C00015000 | 2022-12-02 3:56PM EST | 2022-12-23 | 0.61 | 0.57 | 0.65 | +0.50 | +454.55% | 446 | 60 | 97.66% |
| PTON221230C00015000 | 2022-12-02 3:27PM EST | 2022-12-30 | 0.70 | 0.67 | 0.80 | +0.43 | +159.26% | 162 | 53 | 93.36% |
| PTON230120C00015000 | 2022-12-02 3:55PM EST | 2023-01-20 | 1.13 | 1.10 | 1.15 | +0.60 | +113.21% | 7,964 | 10,652 | 91.02% |
| PTON230317C00015000 | 2022-12-02 3:57PM EST | 2023-03-17 | 2.03 | 2.02 | 2.10 | +0.70 | +52.63% | 1,697 | 1,490 | 95.02% |
| PTON230421C00015000 | 2022-12-02 3:40PM EST | 2023-04-21 | 2.32 | 2.34 | 2.48 | +0.71 | +44.10% | 135 | 835 | 92.87% |
| PTON230616C00015000 | 2022-12-02 2:36PM EST | 2023-06-16 | 2.74 | 2.88 | 3.00 | +0.67 | +32.37% | 30,144 | 60,199 | 92.19% |
| PTON230721C00015000 | 2022-11-23 3:01PM EST | 2023-07-21 | 1.36 | 2.97 | 3.20 | 0.00 | - | - | 1,458 | 88.38% |
| PTON230915C00015000 | 2022-12-02 2:51PM EST | 2023-09-15 | 3.32 | 3.40 | 3.55 | +0.91 | +37.76% | 6 | 893 | 87.74% |
| PTON240119C00015000 | 2022-12-02 3:39PM EST | 2024-01-19 | 4.15 | 4.15 | 4.30 | +0.89 | +27.30% | 64 | 8,124 | 86.96% |
| PTON250117C00015000 | 2022-12-02 3:59PM EST | 2025-01-17 | 5.72 | 5.00 | 5.75 | +2.07 | +56.71% | 2 | 1,323 | 79.49% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209P00015000 | 2022-12-02 3:52PM EST | 2022-12-09 | 2.03 | 1.95 | 2.05 | -2.47 | -54.89% | 5 | 144 | 125.78% |
| PTON221216P00015000 | 2022-12-02 2:48PM EST | 2022-12-16 | 2.32 | 2.15 | 2.29 | -1.18 | -33.71% | 39 | 94 | 111.13% |
| PTON221230P00015000 | 2022-11-28 10:20AM EST | 2022-12-30 | 4.55 | 2.30 | 2.51 | 0.00 | - | 4 | 11 | 91.02% |
| PTON230120P00015000 | 2022-12-02 3:53PM EST | 2023-01-20 | 2.75 | 2.74 | 2.79 | -0.90 | -24.66% | 371 | 2,227 | 87.79% |
| PTON230317P00015000 | 2022-12-02 3:57PM EST | 2023-03-17 | 3.61 | 3.50 | 3.65 | -1.08 | -23.03% | 56 | 28 | 88.48% |
| PTON230421P00015000 | 2022-12-02 11:00AM EST | 2023-04-21 | 4.25 | 3.80 | 3.95 | -0.99 | -18.89% | 3 | 197 | 85.69% |
| PTON230616P00015000 | 2022-12-02 10:34AM EST | 2023-06-16 | 4.53 | 4.25 | 4.45 | -1.19 | -20.80% | 1 | 312 | 84.67% |
| PTON230915P00015000 | 2022-12-02 10:19AM EST | 2023-09-15 | 4.80 | 4.65 | 4.80 | -1.02 | -17.53% | 2 | 32 | 77.98% |
| PTON240119P00015000 | 2022-12-02 1:52PM EST | 2024-01-19 | 5.40 | 5.15 | 5.30 | -0.50 | -8.47% | 2 | 1,477 | 74.02% |
| PTON250117P00015000 | 2022-12-01 12:11PM EST | 2025-01-17 | 6.50 | 5.50 | 6.50 | 0.00 | - | 1 | 21 | 64.40% |
© 2022 Yahoo. All rights reserved.
