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
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220819C00020000 | 2022-08-12 3:57PM EDT | 2022-08-19 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 594 | 601 | 175.00% |
| PTON220826C00020000 | 2022-08-12 3:58PM EDT | 2022-08-26 | 0.36 | 0.33 | 0.38 | +0.10 | +38.46% | 86 | 853 | 181.84% |
| PTON220902C00020000 | 2022-08-12 3:09PM EDT | 2022-09-02 | 0.46 | 0.42 | 0.47 | +0.23 | +100.00% | 21 | 272 | 157.42% |
| PTON220909C00020000 | 2022-08-12 2:29PM EDT | 2022-09-09 | 0.50 | 0.42 | 0.53 | +0.23 | +85.19% | 6 | 82 | 138.48% |
| PTON220916C00020000 | 2022-08-12 3:53PM EDT | 2022-09-16 | 0.58 | 0.55 | 0.59 | +0.23 | +65.71% | 296 | 5,134 | 131.45% |
| PTON221021C00020000 | 2022-08-12 3:58PM EDT | 2022-10-21 | 0.96 | 0.91 | 1.03 | +0.34 | +54.84% | 3,570 | 4,035 | 113.38% |
| PTON221216C00020000 | 2022-08-12 3:57PM EDT | 2022-12-16 | 1.70 | 1.58 | 1.78 | +0.12 | +7.59% | 232 | 276 | 108.79% |
| PTON230120C00020000 | 2022-08-12 2:55PM EDT | 2023-01-20 | 2.08 | 1.93 | 2.05 | +0.63 | +43.45% | 161 | 4,136 | 105.08% |
| PTON240119C00020000 | 2022-08-12 3:57PM EDT | 2024-01-19 | 4.35 | 4.15 | 4.50 | +0.65 | +17.57% | 507 | 9,029 | 94.46% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220819P00020000 | 2022-08-12 3:15PM EDT | 2022-08-19 | 6.40 | 6.40 | 6.60 | -1.80 | -21.95% | 21 | 404 | 154.69% |
| PTON220826P00020000 | 2022-08-12 3:05PM EDT | 2022-08-26 | 6.65 | 6.75 | 6.95 | -2.80 | -29.63% | 5 | 4 | 185.74% |
| PTON220916P00020000 | 2022-08-12 1:30PM EDT | 2022-09-16 | 7.20 | 6.95 | 7.05 | -0.25 | -3.36% | 1 | 871 | 128.13% |
| PTON221021P00020000 | 2022-08-12 1:40PM EDT | 2022-10-21 | 7.50 | 7.20 | 7.40 | -0.10 | -1.32% | 3 | 3,194 | 106.35% |
| PTON221216P00020000 | 2022-07-25 3:45PM EDT | 2022-12-16 | 10.83 | 7.80 | 8.05 | 0.00 | - | - | 7 | 101.27% |
| PTON230120P00020000 | 2022-08-12 3:13PM EDT | 2023-01-20 | 8.21 | 8.25 | 8.35 | -0.59 | -6.70% | 1,002 | 7,730 | 100.54% |
| PTON240119P00020000 | 2022-08-12 3:11PM EDT | 2024-01-19 | 9.94 | 9.80 | 10.30 | -0.56 | -5.33% | 16 | 1,554 | 82.84% |
© 2022 Yahoo. All rights reserved.
