Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:58AM EDT. Market open.
Strike:15.00
Callsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220812C00015000 | 2022-08-11 2:43PM EDT | 2022-08-12 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,986 | 162.50% |
| PTON220819C00015000 | 2022-08-12 11:40AM EDT | 2022-08-19 | 0.14 | 0.13 | 0.14 | 0.00 | - | 407 | 3,882 | 110.94% |
| PTON220826C00015000 | 2022-08-12 11:21AM EDT | 2022-08-26 | 0.64 | 0.65 | 0.70 | +0.06 | +10.34% | 59 | 222 | 151.37% |
| PTON220902C00015000 | 2022-08-12 11:26AM EDT | 2022-09-02 | 0.80 | 0.79 | 0.83 | +0.07 | +9.59% | 7 | 197 | 137.11% |
| PTON220909C00015000 | 2022-08-11 1:10PM EDT | 2022-09-09 | 0.89 | 0.86 | 0.94 | 0.00 | - | 103 | 110 | 126.37% |
| PTON220916C00015000 | 2022-08-12 11:43AM EDT | 2022-09-16 | 1.03 | 1.03 | 1.06 | +0.14 | +15.73% | 91 | 3,699 | 123.34% |
| PTON220923C00015000 | 2022-08-11 9:43AM EDT | 2022-09-23 | 1.25 | 1.09 | 1.18 | 0.00 | - | 1 | 28 | 118.36% |
| PTON221021C00015000 | 2022-08-12 11:36AM EDT | 2022-10-21 | 1.60 | 1.59 | 1.64 | +0.17 | +11.89% | 16 | 2,237 | 114.55% |
| PTON221216C00015000 | 2022-08-12 11:27AM EDT | 2022-12-16 | 2.39 | 2.37 | 2.41 | +0.16 | +7.17% | 16 | 256 | 112.31% |
| PTON230120C00015000 | 2022-08-12 10:10AM EDT | 2023-01-20 | 2.59 | 2.65 | 2.71 | +0.28 | +12.12% | 13 | 5,591 | 108.25% |
| PTON240119C00015000 | 2022-08-12 10:19AM EDT | 2024-01-19 | 4.85 | 4.75 | 4.90 | +0.35 | +7.78% | 10 | 5,938 | 97.71% |
Putsfor12 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220812P00015000 | 2022-08-11 2:44PM EDT | 2022-08-12 | 3.15 | 2.55 | 2.65 | 0.00 | - | 6 | 10 | 231.25% |
| PTON220819P00015000 | 2022-08-12 11:30AM EDT | 2022-08-19 | 2.78 | 2.72 | 2.78 | -0.52 | -15.76% | 10 | 575 | 112.11% |
| PTON220826P00015000 | 2022-08-11 2:44PM EDT | 2022-08-26 | 3.69 | 3.15 | 3.25 | 0.00 | - | 5 | 18 | 141.80% |
| PTON220902P00015000 | 2022-08-10 11:00AM EDT | 2022-09-02 | 3.80 | 3.35 | 3.45 | 0.00 | - | 4 | 14 | 135.35% |
| PTON220909P00015000 | 2022-08-12 11:39AM EDT | 2022-09-09 | 3.46 | 3.45 | 3.55 | -0.97 | -21.90% | 1 | 62 | 125.68% |
| PTON220916P00015000 | 2022-08-11 3:52PM EDT | 2022-09-16 | 3.96 | 3.55 | 3.70 | 0.00 | - | 51 | 2,596 | 121.29% |
| PTON220923P00015000 | 2022-08-08 10:47AM EDT | 2022-09-23 | 3.80 | 3.65 | 3.75 | 0.00 | - | 15 | 15 | 115.63% |
| PTON221021P00015000 | 2022-08-12 11:27AM EDT | 2022-10-21 | 4.15 | 4.10 | 4.15 | +0.35 | +9.21% | 84 | 723 | 109.96% |
| PTON221216P00015000 | 2022-08-09 10:09AM EDT | 2022-12-16 | 4.90 | 4.80 | 4.85 | -0.57 | -10.42% | 1 | 24 | 106.30% |
| PTON230120P00015000 | 2022-08-11 2:39PM EDT | 2023-01-20 | 5.40 | 5.10 | 5.15 | 0.00 | - | 18 | 2,542 | 103.22% |
| PTON240119P00015000 | 2022-08-11 1:06PM EDT | 2024-01-19 | 6.90 | 6.75 | 6.80 | 0.00 | - | 12 | 1,314 | 85.79% |
© 2022 Yahoo. All rights reserved.
