Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:17.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209C00017000 | 2022-12-07 12:29PM EST | 2022-12-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 233 | 50.00% |
| PTON221216C00017000 | 2022-12-06 2:47PM EST | 2022-12-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 217 | 753 | 50.00% |
| PTON221223C00017000 | 2022-12-07 3:48PM EST | 2022-12-23 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 85 | 50.00% |
| PTON221230C00017000 | 2022-12-05 2:26PM EST | 2022-12-30 | 0.26 | 0.00 | 0.00 | 0.00 | - | 98 | 260 | 25.00% |
| PTON230106C00017000 | 2022-12-05 2:34PM EST | 2023-01-06 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 29 | 25.00% |
| PTON230317C00017000 | 2022-12-07 10:13AM EST | 2023-03-17 | 1.04 | 0.00 | 0.00 | 0.00 | - | 48 | 256 | 12.50% |
| PTON230421C00017000 | 2022-11-21 10:23AM EST | 2023-04-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 310 | 12.50% |
| PTON230616C00017000 | 2022-12-07 3:55PM EST | 2023-06-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 31 | 778 | 12.50% |
| PTON230721C00017000 | 2022-12-06 3:45PM EST | 2023-07-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| PTON230915C00017000 | 2022-12-02 2:13PM EST | 2023-09-15 | 2.61 | 0.00 | 0.00 | 0.00 | - | 4 | 195 | 12.50% |
| PTON250117C00017000 | 2022-12-05 2:40PM EST | 2025-01-17 | 4.55 | 0.00 | 0.00 | 0.00 | - | 6 | 219 | 6.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221216P00017000 | 2022-12-02 10:44AM EST | 2022-12-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| PTON221230P00017000 | 2022-11-16 5:20PM EST | 2022-12-30 | 5.41 | 5.50 | 5.90 | 0.00 | - | 3 | 3 | 158.20% |
| PTON230106P00017000 | 2022-11-30 3:46PM EST | 2023-01-06 | 5.93 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| PTON230317P00017000 | 2022-11-10 10:49AM EST | 2023-03-17 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| PTON230421P00017000 | 2022-12-07 3:48PM EST | 2023-04-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 200 | 208 | 0.00% |
| PTON230616P00017000 | 2022-12-02 10:34AM EST | 2023-06-16 | 5.93 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 0.00% |
| PTON230915P00017000 | 2022-11-22 9:58AM EST | 2023-09-15 | 8.35 | 0.00 | 0.00 | 0.00 | - | 1 | 177 | 0.00% |
| PTON250117P00017000 | 2022-12-06 2:51PM EST | 2025-01-17 | 7.60 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 0.00% |
© 2022 Yahoo. All rights reserved.
