Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230331C00020000 | 2023-03-21 1:45PM EDT | 2023-03-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 107 | 231.25% |
| PTON230406C00020000 | 2023-03-21 12:32PM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | 0.00 | - | 4 | 33 | 168.75% |
| PTON230414C00020000 | 2023-03-10 3:25PM EDT | 2023-04-14 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 8 | 142.19% |
| PTON230421C00020000 | 2023-03-23 1:50PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,334 | 123.44% |
| PTON230616C00020000 | 2023-03-24 11:11AM EDT | 2023-06-16 | 0.13 | 0.15 | 0.18 | -0.05 | -27.78% | 1 | 4,225 | 99.22% |
| PTON230721C00020000 | 2023-03-16 11:22AM EDT | 2023-07-21 | 0.35 | 0.19 | 0.23 | 0.00 | - | 20 | 1,119 | 87.89% |
| PTON230915C00020000 | 2023-03-22 11:09AM EDT | 2023-09-15 | 0.36 | 0.35 | 0.39 | 0.00 | - | 2,877 | 6,710 | 83.69% |
| PTON231020C00020000 | 2023-03-20 10:06AM EDT | 2023-10-20 | 0.51 | 0.40 | 0.45 | 0.00 | - | 29 | 93 | 79.39% |
| PTON231215C00020000 | 2023-03-24 1:27PM EDT | 2023-12-15 | 0.60 | 0.60 | 0.65 | -0.05 | -7.69% | 11 | 1,929 | 79.35% |
| PTON240119C00020000 | 2023-03-24 3:39PM EDT | 2024-01-19 | 0.70 | 0.65 | 0.72 | +0.05 | +7.69% | 22 | 17,385 | 76.86% |
| PTON250117C00020000 | 2023-03-22 3:53PM EDT | 2025-01-17 | 1.40 | 1.41 | 1.79 | 0.00 | - | 1 | 2,974 | 71.83% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230421P00020000 | 2023-03-08 12:06PM EDT | 2023-04-21 | 6.75 | 10.40 | 10.60 | 0.00 | - | 2 | 26 | 126.56% |
| PTON230616P00020000 | 2023-03-20 12:10PM EDT | 2023-06-16 | 10.45 | 10.45 | 10.65 | 0.00 | - | 13 | 304 | 85.94% |
| PTON230721P00020000 | 2023-03-14 1:30PM EDT | 2023-07-21 | 9.27 | 10.40 | 10.65 | 0.00 | - | 14 | 75 | 67.58% |
| PTON230915P00020000 | 2023-03-17 12:25PM EDT | 2023-09-15 | 10.15 | 10.55 | 10.70 | 0.00 | - | 16 | 107 | 67.97% |
| PTON231020P00020000 | 2023-03-20 10:37AM EDT | 2023-10-20 | 10.30 | 10.55 | 10.70 | 0.00 | - | 3 | 27 | 61.91% |
| PTON231215P00020000 | 2023-03-24 2:03PM EDT | 2023-12-15 | 10.80 | 10.65 | 10.80 | +0.48 | +4.65% | 6 | 108 | 61.72% |
| PTON240119P00020000 | 2023-03-22 10:52AM EDT | 2024-01-19 | 10.70 | 10.70 | 10.85 | 0.00 | - | 1 | 1,690 | 60.74% |
| PTON250117P00020000 | 2023-03-24 3:28PM EDT | 2025-01-17 | 11.05 | 10.95 | 11.25 | -0.05 | -0.45% | 2 | 264 | 50.39% |
© 2023 Yahoo. All rights reserved.
