Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:16.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209C00016000 | 2022-12-02 3:59PM EST | 2022-12-09 | 0.17 | 0.15 | 0.17 | +0.15 | +750.00% | 31,304 | 13 | 128.91% |
| PTON221216C00016000 | 2022-12-02 3:59PM EST | 2022-12-16 | 0.34 | 0.32 | 0.35 | +0.28 | +466.67% | 33,139 | 751 | 113.67% |
| PTON221223C00016000 | 2022-12-02 3:46PM EST | 2022-12-23 | 0.40 | 0.37 | 0.45 | +0.22 | +122.22% | 73 | 4 | 99.41% |
| PTON221230C00016000 | 2022-12-02 3:56PM EST | 2022-12-30 | 0.47 | 0.45 | 0.54 | +0.30 | +176.47% | 70 | 18 | 92.77% |
| PTON230120C00016000 | 2022-12-02 3:40PM EST | 2023-01-20 | 0.81 | 0.83 | 0.89 | +0.43 | +113.16% | 154 | 2,286 | 91.02% |
| PTON230317C00016000 | 2022-12-02 3:51PM EST | 2023-03-17 | 1.73 | 1.71 | 1.79 | +0.67 | +63.21% | 711 | 623 | 94.29% |
| PTON230421C00016000 | 2022-12-02 11:52AM EST | 2023-04-21 | 1.84 | 2.00 | 2.15 | +1.09 | +145.33% | 459 | 427 | 91.50% |
| PTON230616C00016000 | 2022-12-02 1:13PM EST | 2023-06-16 | 2.29 | 2.56 | 2.73 | +0.69 | +43.12% | 3 | 33 | 91.94% |
| PTON230721C00016000 | 2022-12-02 1:13PM EST | 2023-07-21 | 2.42 | 2.67 | 2.82 | +1.33 | +122.02% | 2 | 8 | 87.06% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209P00016000 | 2022-11-28 1:34PM EST | 2022-12-09 | 5.85 | 2.75 | 2.98 | 0.00 | - | 1 | 5 | 130.47% |
| PTON221216P00016000 | 2022-12-01 1:36PM EST | 2022-12-16 | 4.25 | 2.96 | 3.10 | 0.00 | - | 1 | 39 | 112.89% |
| PTON221223P00016000 | 2022-11-21 12:07AM EST | 2022-12-23 | 5.43 | 3.00 | 3.20 | 0.00 | - | - | - | 98.44% |
| PTON221230P00016000 | 2022-11-23 9:41AM EST | 2022-12-30 | 6.30 | 3.10 | 3.35 | 0.00 | - | 1 | 3 | 95.31% |
| PTON230120P00016000 | 2022-12-02 3:16PM EST | 2023-01-20 | 3.55 | 3.45 | 3.55 | -2.00 | -36.04% | 3 | 440 | 87.60% |
| PTON230317P00016000 | 2022-12-02 11:03AM EST | 2023-03-17 | 4.65 | 4.20 | 4.35 | -0.60 | -11.43% | 1 | 16 | 88.09% |
| PTON230421P00016000 | 2022-12-02 12:04PM EST | 2023-04-21 | 4.75 | 4.50 | 4.60 | -0.67 | -12.36% | 1 | 350 | 84.67% |
| PTON230616P00016000 | 2022-11-21 12:07AM EST | 2023-06-16 | 6.30 | 4.95 | 5.10 | 0.00 | - | - | - | 83.74% |
| PTON230721P00016000 | 2022-11-29 11:34AM EST | 2023-07-21 | 6.60 | 4.95 | 5.15 | 0.00 | - | 7 | 16 | 77.69% |
© 2022 Yahoo. All rights reserved.
