Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:33PM EDT. Market open.
Strike:17.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230331C00017000 | 2023-03-27 12:59PM EDT | 2023-03-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,408 | 187.50% |
| PTON230406C00017000 | 2023-03-23 12:37PM EDT | 2023-04-06 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 44 | 148.44% |
| PTON230414C00017000 | 2023-03-24 1:46PM EDT | 2023-04-14 | 0.03 | 0.02 | 0.06 | 0.00 | - | 30 | 21 | 125.78% |
| PTON230421C00017000 | 2023-03-27 9:36AM EDT | 2023-04-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 3,710 | 111.72% |
| PTON230519C00017000 | 2023-03-24 12:56PM EDT | 2023-05-19 | 0.15 | 0.14 | 0.20 | 0.00 | - | 4 | 6 | 99.80% |
| PTON230616C00017000 | 2023-03-27 1:02PM EDT | 2023-06-16 | 0.26 | 0.25 | 0.30 | -0.02 | -7.14% | 1 | 1,889 | 91.80% |
| PTON230721C00017000 | 2023-03-22 3:41PM EDT | 2023-07-21 | 0.32 | 0.33 | 0.39 | 0.00 | - | 1 | 1,650 | 83.11% |
| PTON230915C00017000 | 2023-03-27 10:57AM EDT | 2023-09-15 | 0.61 | 0.58 | 0.63 | +0.06 | +10.91% | 1 | 1,537 | 80.96% |
| PTON231020C00017000 | 2023-03-23 10:03AM EDT | 2023-10-20 | 0.65 | 0.67 | 0.73 | 0.00 | - | 1 | 26 | 77.83% |
| PTON231215C00017000 | 2023-03-21 11:16AM EDT | 2023-12-15 | 1.04 | 0.96 | 1.00 | 0.00 | - | 1 | 680 | 78.91% |
| PTON250117C00017000 | 2023-03-27 10:39AM EDT | 2025-01-17 | 2.00 | 1.95 | 2.16 | +0.17 | +9.29% | 1 | 3,490 | 71.00% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230331P00017000 | 2023-03-22 11:44AM EDT | 2023-03-31 | 7.45 | 7.15 | 7.30 | 0.00 | - | - | 2 | 259.38% |
| PTON230406P00017000 | 2023-03-09 3:08PM EDT | 2023-04-06 | 4.55 | 7.20 | 7.30 | 0.00 | - | 1 | 4 | 187.50% |
| PTON230421P00017000 | 2023-03-21 9:33AM EDT | 2023-04-21 | 7.30 | 7.15 | 7.30 | 0.00 | - | 2 | 339 | 114.06% |
| PTON230519P00017000 | 2023-03-16 10:25AM EDT | 2023-05-19 | 6.42 | 7.25 | 7.40 | 0.00 | - | - | 1 | 97.66% |
| PTON230616P00017000 | 2023-03-20 11:34AM EDT | 2023-06-16 | 7.30 | 7.35 | 7.45 | 0.00 | - | 2 | 854 | 87.50% |
| PTON230721P00017000 | 2023-03-17 3:28PM EDT | 2023-07-21 | 7.20 | 7.40 | 7.50 | 0.00 | - | 14 | 96 | 77.34% |
| PTON230915P00017000 | 2023-03-23 11:31AM EDT | 2023-09-15 | 7.78 | 7.55 | 7.65 | 0.00 | - | 2 | 479 | 72.27% |
| PTON231020P00017000 | 2023-03-20 12:00PM EDT | 2023-10-20 | 7.80 | 7.60 | 7.70 | 0.00 | - | 1 | 8 | 68.26% |
| PTON231215P00017000 | 2023-03-24 1:33PM EDT | 2023-12-15 | 8.10 | 7.75 | 7.85 | 0.00 | - | 13 | 295 | 66.50% |
| PTON250117P00017000 | 2023-03-24 9:56AM EDT | 2025-01-17 | 8.70 | 8.30 | 8.50 | 0.00 | - | 1 | 1,790 | 55.03% |
© 2023 Yahoo. All rights reserved.
