Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:17.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220819C00017000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.16 | 0.15 | 0.18 | +0.10 | +166.67% | 1,066 | 855 | 149.22% |
| PTON220826C00017000 | 2022-08-12 3:51PM EDT | 2022-08-26 | 0.71 | 0.66 | 0.72 | +0.38 | +115.15% | 604 | 236 | 171.48% |
| PTON220902C00017000 | 2022-08-12 2:37PM EDT | 2022-09-02 | 0.83 | 0.78 | 0.84 | +0.42 | +102.44% | 64 | 160 | 149.02% |
| PTON220909C00017000 | 2022-08-12 3:18PM EDT | 2022-09-09 | 0.95 | 0.80 | 0.98 | +0.30 | +46.15% | 83 | 10 | 134.38% |
| PTON220916C00017000 | 2022-08-12 3:04PM EDT | 2022-09-16 | 1.08 | 1.01 | 1.05 | +0.49 | +83.05% | 87 | 710 | 129.00% |
| PTON221021C00017000 | 2022-08-12 3:54PM EDT | 2022-10-21 | 1.53 | 1.50 | 1.62 | +0.31 | +25.41% | 143 | 1,039 | 114.16% |
| PTON221216C00017000 | 2022-08-12 2:52PM EDT | 2022-12-16 | 2.50 | 2.37 | 2.46 | +0.21 | +9.17% | 5 | 93 | 112.11% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220819P00017000 | 2022-08-12 3:01PM EDT | 2022-08-19 | 3.55 | 3.50 | 3.70 | -4.22 | -54.31% | 7 | 0 | 139.84% |
| PTON220826P00017000 | 2022-08-11 11:45AM EDT | 2022-08-26 | 4.74 | 4.00 | 4.30 | 0.00 | - | 2 | 3 | 170.31% |
| PTON220902P00017000 | 2022-08-08 1:11PM EDT | 2022-09-02 | 5.70 | 4.10 | 4.40 | 0.00 | - | 2 | 1 | 146.48% |
| PTON220916P00017000 | 2022-08-12 12:31PM EDT | 2022-09-16 | 5.10 | 4.40 | 4.50 | -0.10 | -1.92% | 8 | 428 | 125.78% |
| PTON221021P00017000 | 2022-08-12 1:32PM EDT | 2022-10-21 | 5.15 | 4.85 | 5.00 | -0.65 | -11.21% | 2 | 371 | 109.57% |
| PTON221216P00017000 | 2022-08-12 2:59PM EDT | 2022-12-16 | 5.63 | 5.65 | 5.80 | -1.01 | -15.21% | 23 | 48 | 107.03% |
© 2022 Yahoo. All rights reserved.
