Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:20.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209C00020000 | 2022-11-15 3:15PM EST | 2022-12-09 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 168.75% |
| PTON221216C00020000 | 2022-11-25 9:37AM EST | 2022-12-16 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 542 | 50.00% |
| PTON221223C00020000 | 2022-11-23 11:20AM EST | 2022-12-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| PTON230120C00020000 | 2022-11-29 11:12AM EST | 2023-01-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 3,755 | 50.00% |
| PTON230317C00020000 | 2022-11-29 9:55AM EST | 2023-03-17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 1,086 | 25.00% |
| PTON230421C00020000 | 2022-11-29 10:41AM EST | 2023-04-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 5 | 573 | 25.00% |
| PTON230616C00020000 | 2022-11-29 11:29AM EST | 2023-06-16 | 0.77 | 0.00 | 0.00 | 0.00 | - | 7 | 2,279 | 25.00% |
| PTON230721C00020000 | 2022-11-28 9:56AM EST | 2023-07-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 25.00% |
| PTON230915C00020000 | 2022-11-23 3:11PM EST | 2023-09-15 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 12.50% |
| PTON240119C00020000 | 2022-11-29 1:37PM EST | 2024-01-19 | 1.55 | 0.00 | 0.00 | 0.00 | - | 41 | 10,360 | 12.50% |
| PTON250117C00020000 | 2022-11-29 10:43AM EST | 2025-01-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 895 | 12.50% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221202P00020000 | 2022-11-23 11:10AM EST | 2022-12-02 | 10.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTON221216P00020000 | 2022-11-22 11:35AM EST | 2022-12-16 | 10.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON230120P00020000 | 2022-11-29 1:58PM EST | 2023-01-20 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3,021 | 0.00% |
| PTON230317P00020000 | 2022-11-28 9:57AM EST | 2023-03-17 | 9.44 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| PTON230421P00020000 | 2022-11-29 10:17AM EST | 2023-04-21 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| PTON230616P00020000 | 2022-11-03 1:22PM EST | 2023-06-16 | 9.61 | 9.90 | 10.00 | 0.00 | - | 1 | 142 | 73.54% |
| PTON240119P00020000 | 2022-11-23 3:57PM EST | 2024-01-19 | 10.67 | 0.00 | 0.00 | 0.00 | - | 1 | 1,570 | 0.00% |
| PTON250117P00020000 | 2022-11-29 11:18AM EST | 2025-01-17 | 10.95 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
© 2022 Yahoo. All rights reserved.
