PTON - Peloton Interactive, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:25.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230616C00025000 | 2023-05-30 2:54PM EDT | 2023-06-16 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 5,461 | 325.00% |
| PTON230721C00025000 | 2023-06-05 3:35PM EDT | 2023-07-21 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1,839 | 148.44% |
| PTON230915C00025000 | 2023-06-01 12:28PM EDT | 2023-09-15 | 0.05 | 0.01 | 0.11 | 0.00 | - | 2 | 1,754 | 104.69% |
| PTON231020C00025000 | 2023-05-15 9:30AM EDT | 2023-10-20 | 0.03 | 0.02 | 0.13 | 0.00 | - | 1 | 264 | 93.36% |
| PTON231215C00025000 | 2023-06-09 10:06AM EDT | 2023-12-15 | 0.15 | 0.09 | 0.16 | +0.07 | +87.50% | 1 | 1,818 | 85.55% |
| PTON240119C00025000 | 2023-06-09 11:21AM EDT | 2024-01-19 | 0.15 | 0.09 | 0.16 | +0.03 | +25.00% | 420 | 50,760 | 78.52% |
| PTON250117C00025000 | 2023-06-09 10:40AM EDT | 2025-01-17 | 0.74 | 0.53 | 0.75 | +0.20 | +37.04% | 11 | 4,308 | 70.70% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230616P00025000 | 2023-03-31 1:00PM EDT | 2023-06-16 | 13.85 | 16.05 | 16.20 | 0.00 | - | 2 | 0 | 0.00% |
| PTON230721P00025000 | 2023-05-04 9:30AM EDT | 2023-07-21 | 17.38 | 16.55 | 16.75 | 0.00 | - | 13 | 0 | 160.16% |
| PTON230915P00025000 | 2023-05-11 2:40PM EDT | 2023-09-15 | 18.13 | 16.60 | 16.75 | 0.00 | - | 2 | 0 | 105.08% |
| PTON231020P00025000 | 2023-05-04 10:35AM EDT | 2023-10-20 | 17.25 | 16.60 | 16.70 | 0.00 | - | 1 | 0 | 71.88% |
| PTON231215P00025000 | 2023-04-10 11:26AM EDT | 2023-12-15 | 13.80 | 17.40 | 17.55 | 0.00 | - | 4 | 0 | 132.62% |
| PTON240119P00025000 | 2023-05-11 10:47AM EDT | 2024-01-19 | 17.93 | 16.60 | 16.75 | 0.00 | - | 14 | 1 | 69.53% |
| PTON250117P00025000 | 2023-06-09 3:04PM EDT | 2025-01-17 | 16.63 | 16.55 | 16.80 | -1.30 | -7.25% | 105 | 116 | 47.66% |
© 2023 Yahoo. All rights reserved.