Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Strike:3.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426C00003000 | 2024-04-26 9:33AM EDT | 2024-04-26 | 0.12 | 0.07 | 0.12 | +0.02 | +40.00% | 106 | 3,345 | 0.00% |
| PTON240503C00003000 | 2024-04-26 9:33AM EDT | 2024-05-03 | 0.37 | 0.36 | 0.38 | +0.03 | +8.82% | 96 | 1,404 | 162.50% |
| PTON240510C00003000 | 2024-04-25 2:55PM EDT | 2024-05-10 | 0.36 | 0.34 | 0.42 | 0.00 | - | 9 | 848 | 123.44% |
| PTON240517C00003000 | 2024-04-25 1:40PM EDT | 2024-05-17 | 0.40 | 0.36 | 0.44 | 0.00 | - | 12 | 3,218 | 108.59% |
| PTON240524C00003000 | 2024-04-25 12:32PM EDT | 2024-05-24 | 0.42 | 0.42 | 0.48 | 0.00 | - | 5 | 428 | 109.38% |
| PTON240531C00003000 | 2024-04-25 10:00AM EDT | 2024-05-31 | 0.21 | 0.42 | 0.47 | 0.00 | - | 18 | 93 | 96.88% |
| PTON240621C00003000 | 2024-04-26 9:33AM EDT | 2024-06-21 | 0.52 | 0.52 | 0.56 | +0.03 | +6.12% | 250 | 3,640 | 96.88% |
| PTON240719C00003000 | 2024-04-25 3:34PM EDT | 2024-07-19 | 0.60 | 0.40 | 0.77 | 0.00 | - | 132 | 1,982 | 87.11% |
| PTON240920C00003000 | 2024-04-25 2:48PM EDT | 2024-09-20 | 0.75 | 0.58 | 0.91 | 0.00 | - | 20 | 56 | 87.50% |
| PTON241018C00003000 | 2024-04-23 1:44PM EDT | 2024-10-18 | 0.88 | 0.61 | 1.00 | 0.00 | - | 70 | 521 | 87.50% |
| PTON250117C00003000 | 2024-04-25 3:26PM EDT | 2025-01-17 | 0.97 | 0.93 | 1.15 | 0.00 | - | 1 | 1,443 | 94.92% |
| PTON251219C00003000 | 2024-04-24 2:27PM EDT | 2025-12-19 | 1.38 | 1.16 | 1.57 | 0.00 | - | 3 | 409 | 86.43% |
| PTON260116C00003000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 1.46 | 1.43 | 1.67 | -0.02 | -1.35% | 2 | 1,206 | 98.24% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426P00003000 | 2024-04-26 9:34AM EDT | 2024-04-26 | 0.03 | 0.01 | 0.05 | -0.03 | -33.33% | 10 | 4,891 | 128.13% |
| PTON240503P00003000 | 2024-04-25 3:40PM EDT | 2024-05-03 | 0.30 | 0.24 | 0.30 | 0.00 | - | 353 | 1,808 | 185.94% |
| PTON240510P00003000 | 2024-04-25 10:42AM EDT | 2024-05-10 | 0.33 | 0.27 | 0.32 | 0.00 | - | 7 | 724 | 146.09% |
| PTON240517P00003000 | 2024-04-25 3:25PM EDT | 2024-05-17 | 0.36 | 0.30 | 0.35 | 0.00 | - | 231 | 4,409 | 130.47% |
| PTON240524P00003000 | 2024-04-26 9:32AM EDT | 2024-05-24 | 0.35 | 0.35 | 0.37 | -0.02 | -5.13% | 2 | 1,803 | 124.22% |
| PTON240531P00003000 | 2024-04-25 10:54AM EDT | 2024-05-31 | 0.41 | 0.33 | 0.37 | 0.00 | - | 21 | 803 | 108.59% |
| PTON240621P00003000 | 2024-04-25 2:56PM EDT | 2024-06-21 | 0.43 | 0.28 | 0.44 | 0.00 | - | 105 | 6,900 | 88.67% |
| PTON240719P00003000 | 2024-04-25 2:57PM EDT | 2024-07-19 | 0.50 | 0.27 | 0.72 | 0.00 | - | 24 | 3,325 | 96.09% |
| PTON240920P00003000 | 2024-04-23 2:25PM EDT | 2024-09-20 | 0.60 | 0.53 | 0.68 | 0.00 | - | 10 | 19 | 87.50% |
| PTON241018P00003000 | 2024-04-24 1:21PM EDT | 2024-10-18 | 0.71 | 0.58 | 0.75 | 0.00 | - | 2 | 1,392 | 87.50% |
| PTON250117P00003000 | 2024-04-25 1:02PM EDT | 2025-01-17 | 0.82 | 0.69 | 0.91 | 0.00 | - | 27 | 29,135 | 84.77% |
| PTON251219P00003000 | 2024-04-25 10:01AM EDT | 2025-12-19 | 1.17 | 1.08 | 1.14 | 0.00 | - | 101 | 2,083 | 78.13% |
| PTON260116P00003000 | 2024-04-25 10:01AM EDT | 2026-01-16 | 1.20 | 1.11 | 1.23 | 0.00 | - | 100 | 15,184 | 80.57% |
© 2024 Yahoo. All rights reserved.