Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EDT. Market open.
Strike:16.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230331C00016000 | 2023-03-24 12:03PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 87 | 198.44% |
| PTON230406C00016000 | 2023-03-27 10:21AM EDT | 2023-04-06 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 17 | 34 | 145.31% |
| PTON230414C00016000 | 2023-03-15 2:49PM EDT | 2023-04-14 | 0.10 | 0.03 | 0.05 | 0.00 | - | 63 | 740 | 118.75% |
| PTON230421C00016000 | 2023-03-24 3:22PM EDT | 2023-04-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 3,393 | 107.81% |
| PTON230428C00016000 | 2023-03-24 11:44AM EDT | 2023-04-28 | 0.07 | 0.03 | 0.12 | 0.00 | - | 12 | 448 | 101.56% |
| PTON230519C00016000 | 2023-03-23 2:46PM EDT | 2023-05-19 | 0.18 | 0.19 | 0.24 | 0.00 | - | 21 | 144 | 101.17% |
| PTON230616C00016000 | 2023-03-27 10:20AM EDT | 2023-06-16 | 0.36 | 0.31 | 0.37 | +0.03 | +9.09% | 18 | 1,579 | 93.55% |
| PTON230721C00016000 | 2023-03-23 9:43AM EDT | 2023-07-21 | 0.44 | 0.44 | 0.47 | 0.00 | - | 253 | 626 | 85.94% |
| PTON230915C00016000 | 2023-03-27 10:28AM EDT | 2023-09-15 | 0.70 | 0.70 | 0.74 | +0.09 | +14.75% | 9 | 1,951 | 83.50% |
| PTON231020C00016000 | 2023-03-15 10:51AM EDT | 2023-10-20 | 1.13 | 0.78 | 0.86 | 0.00 | - | - | 1 | 80.18% |
| PTON231215C00016000 | 2023-03-22 2:07PM EDT | 2023-12-15 | 1.15 | 1.08 | 1.12 | 0.00 | - | 2 | 7 | 80.71% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230406P00016000 | 2023-03-24 3:52PM EDT | 2023-04-06 | 6.40 | 6.25 | 6.35 | 0.00 | - | 2 | 2 | 0.00% |
| PTON230421P00016000 | 2023-03-24 3:41PM EDT | 2023-04-21 | 6.40 | 6.25 | 6.40 | 0.00 | - | 4 | 896 | 96.88% |
| PTON230519P00016000 | 2023-03-16 10:21AM EDT | 2023-05-19 | 5.53 | 6.35 | 6.50 | 0.00 | - | - | 1 | 75.00% |
| PTON230616P00016000 | 2023-03-20 1:38PM EDT | 2023-06-16 | 6.85 | 6.45 | 6.60 | 0.00 | - | 10 | 416 | 75.59% |
| PTON230721P00016000 | 2023-03-20 1:21PM EDT | 2023-07-21 | 6.76 | 6.55 | 6.65 | 0.00 | - | 6 | 143 | 70.12% |
| PTON230915P00016000 | 2023-03-17 11:01AM EDT | 2023-09-15 | 6.69 | 6.70 | 6.80 | 0.00 | - | 1 | 440 | 66.70% |
| PTON231215P00016000 | 2023-03-24 11:04AM EDT | 2023-12-15 | 7.40 | 6.95 | 7.05 | 0.00 | - | 5 | 5 | 64.26% |
© 2023 Yahoo. All rights reserved.
