Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:3.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231215C00003000 | 2023-12-04 2:48PM EST | 2023-12-15 | 3.25 | 2.83 | 3.00 | 0.00 | - | 4 | 82 | 306.25% |
| PTON231222C00003000 | 2023-11-14 10:02AM EST | 2023-12-22 | 1.85 | 2.58 | 3.05 | 0.00 | - | 1 | 1 | 262.50% |
| PTON231229C00003000 | 2023-11-30 3:51PM EST | 2023-12-29 | 2.65 | 2.88 | 3.05 | 0.00 | - | 1 | 0 | 125.00% |
| PTON240419C00003000 | 2023-12-07 9:47AM EST | 2024-04-19 | 3.05 | 3.10 | 3.25 | 0.00 | - | 2 | 80 | 110.55% |
| PTON240621C00003000 | 2023-12-07 10:50AM EST | 2024-06-21 | 3.33 | 3.10 | 3.35 | 0.00 | - | 2 | 950 | 98.05% |
| PTON240719C00003000 | 2023-11-24 12:18PM EST | 2024-07-19 | 2.68 | 2.88 | 3.40 | 0.00 | - | 1 | 1 | 80.27% |
| PTON250117C00003000 | 2023-12-06 3:53PM EST | 2025-01-17 | 3.76 | 3.55 | 3.70 | 0.00 | - | 11 | 300 | 101.95% |
| PTON251219C00003000 | 2023-12-01 2:38PM EST | 2025-12-19 | 4.00 | 3.35 | 6.10 | 0.00 | - | 2 | 259 | 145.12% |
| PTON260116C00003000 | 2023-12-08 10:05AM EST | 2026-01-16 | 4.05 | 2.20 | 6.45 | -0.15 | -3.57% | 1 | 446 | 115.43% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231215P00003000 | 2023-12-01 12:04PM EST | 2023-12-15 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 3,235 | 256.25% |
| PTON231222P00003000 | 2023-11-29 9:59AM EST | 2023-12-22 | 0.02 | 0.00 | 0.41 | 0.00 | - | 1 | 2 | 335.94% |
| PTON231229P00003000 | 2023-11-10 3:27PM EST | 2023-12-29 | 0.06 | 0.00 | 0.05 | 0.00 | - | - | 1 | 162.50% |
| PTON240419P00003000 | 2023-12-07 12:16PM EST | 2024-04-19 | 0.14 | 0.13 | 0.16 | 0.00 | - | 2 | 2,849 | 97.27% |
| PTON240621P00003000 | 2023-12-08 12:30PM EST | 2024-06-21 | 0.25 | 0.23 | 0.27 | +0.01 | +4.17% | 2 | 3,110 | 96.09% |
| PTON240719P00003000 | 2023-12-05 12:53PM EST | 2024-07-19 | 0.28 | 0.26 | 0.30 | 0.00 | - | 2 | 191 | 93.75% |
| PTON250117P00003000 | 2023-12-08 9:44AM EST | 2025-01-17 | 0.51 | 0.47 | 0.51 | +0.03 | +6.25% | 4 | 1,943 | 87.79% |
| PTON251219P00003000 | 2023-12-04 9:45AM EST | 2025-12-19 | 0.77 | 0.73 | 0.80 | +0.07 | +10.00% | 1 | 699 | 81.25% |
| PTON260116P00003000 | 2023-12-08 11:44AM EST | 2026-01-16 | 0.85 | 0.73 | 0.86 | +0.15 | +21.43% | 1 | 714 | 81.45% |
© 2023 Yahoo. All rights reserved.