Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426C00004000 | 2024-04-22 1:38PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| PTON240503C00004000 | 2024-04-22 3:54PM EDT | 2024-05-03 | 0.07 | 0.00 | 0.00 | 0.00 | - | 985 | 0 | 50.00% |
| PTON240510C00004000 | 2024-04-22 3:50PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| PTON240517C00004000 | 2024-04-22 3:39PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 25.00% |
| PTON240524C00004000 | 2024-04-22 3:58PM EDT | 2024-05-24 | 0.15 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| PTON240531C00004000 | 2024-04-22 3:51PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 25.00% |
| PTON240621C00004000 | 2024-04-22 3:56PM EDT | 2024-06-21 | 0.23 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 25.00% |
| PTON240719C00004000 | 2024-04-22 3:41PM EDT | 2024-07-19 | 0.31 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| PTON240920C00004000 | 2024-04-22 10:49AM EDT | 2024-09-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PTON241018C00004000 | 2024-04-22 1:24PM EDT | 2024-10-18 | 0.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| PTON250117C00004000 | 2024-04-22 1:34PM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426P00004000 | 2024-04-22 3:03PM EDT | 2024-04-26 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240503P00004000 | 2024-04-22 3:03PM EDT | 2024-05-03 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON240510P00004000 | 2024-04-22 3:49PM EDT | 2024-05-10 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON240517P00004000 | 2024-04-22 10:14AM EDT | 2024-05-17 | 1.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PTON240524P00004000 | 2024-04-17 9:41AM EDT | 2024-05-24 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240531P00004000 | 2024-04-22 2:31PM EDT | 2024-05-31 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240621P00004000 | 2024-04-22 11:24AM EDT | 2024-06-21 | 1.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PTON240719P00004000 | 2024-04-22 3:53PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240920P00004000 | 2024-04-16 3:59PM EDT | 2024-09-20 | 1.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTON241018P00004000 | 2024-04-19 10:56AM EDT | 2024-10-18 | 1.32 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| PTON250117P00004000 | 2024-04-19 12:05PM EDT | 2025-01-17 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.