Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:18.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230331C00018000 | 2023-03-14 3:19PM EDT | 2023-03-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 32 | 262.50% |
| PTON230406C00018000 | 2023-03-21 10:03AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 50 | 53 | 171.88% |
| PTON230414C00018000 | 2023-03-20 11:32AM EDT | 2023-04-14 | 0.03 | 0.00 | 0.04 | 0.00 | - | 15 | 10 | 129.69% |
| PTON230421C00018000 | 2023-03-27 3:08PM EDT | 2023-04-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 1,201 | 118.75% |
| PTON230428C00018000 | 2023-03-17 3:51PM EDT | 2023-04-28 | 0.05 | 0.00 | 0.12 | 0.00 | - | 60 | 18 | 114.84% |
| PTON230519C00018000 | 2023-03-27 9:42AM EDT | 2023-05-19 | 0.14 | 0.13 | 0.15 | 0.00 | - | 4 | 27 | 104.69% |
| PTON230616C00018000 | 2023-03-27 12:23PM EDT | 2023-06-16 | 0.23 | 0.22 | 0.26 | 0.00 | - | 2 | 13,806 | 96.09% |
| PTON230721C00018000 | 2023-03-23 1:59PM EDT | 2023-07-21 | 0.26 | 0.29 | 0.33 | 0.00 | - | 2 | 535 | 85.74% |
| PTON230915C00018000 | 2023-03-24 12:49PM EDT | 2023-09-15 | 0.47 | 0.49 | 0.54 | 0.00 | - | 10 | 566 | 81.84% |
| PTON231020C00018000 | 2023-03-21 9:38AM EDT | 2023-10-20 | 0.61 | 0.62 | 0.66 | 0.00 | - | 30 | 58 | 80.27% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230406P00018000 | 2023-03-24 9:51AM EDT | 2023-04-06 | 8.75 | 8.10 | 8.30 | 0.00 | - | 3 | 3 | 162.50% |
| PTON230421P00018000 | 2023-03-28 12:03PM EDT | 2023-04-21 | 8.21 | 8.15 | 8.30 | -0.69 | -7.75% | 15 | 250 | 118.75% |
| PTON230519P00018000 | 2023-03-17 9:42AM EDT | 2023-05-19 | 7.77 | 8.20 | 8.35 | 0.00 | - | 1 | 1 | 94.53% |
| PTON230616P00018000 | 2023-03-24 11:29AM EDT | 2023-06-16 | 8.95 | 8.25 | 8.40 | 0.00 | - | 365 | 222 | 83.79% |
| PTON230721P00018000 | 2023-03-17 12:31PM EDT | 2023-07-21 | 8.10 | 8.25 | 8.45 | 0.00 | - | 3 | 149 | 72.66% |
| PTON230915P00018000 | 2023-03-20 1:42PM EDT | 2023-09-15 | 8.90 | 8.40 | 8.55 | 0.00 | - | 2 | 185 | 68.75% |
| PTON231020P00018000 | 2023-03-27 9:49AM EDT | 2023-10-20 | 8.65 | 8.40 | 8.65 | 0.00 | - | 1 | 10 | 65.53% |
© 2023 Yahoo. All rights reserved.
