Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:18AM EDT. Market open.
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00005000 | 2024-05-10 10:52AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 452 | 3,317 | 206.25% |
| PTON240517C00005000 | 2024-05-10 10:53AM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 1,913 | 12,857 | 109.38% |
| PTON240524C00005000 | 2024-05-10 10:51AM EDT | 2024-05-24 | 0.10 | 0.04 | 0.14 | -0.06 | -37.50% | 37 | 652 | 90.63% |
| PTON240531C00005000 | 2024-05-10 10:01AM EDT | 2024-05-31 | 0.15 | 0.09 | 0.19 | -0.04 | -21.05% | 30 | 1,477 | 89.84% |
| PTON240607C00005000 | 2024-05-10 10:07AM EDT | 2024-06-07 | 0.21 | 0.16 | 0.24 | -0.06 | -22.22% | 251 | 876 | 92.97% |
| PTON240614C00005000 | 2024-05-10 9:58AM EDT | 2024-06-14 | 0.25 | 0.16 | 0.30 | -0.05 | -16.67% | 23 | 251 | 89.45% |
| PTON240621C00005000 | 2024-05-10 10:54AM EDT | 2024-06-21 | 0.26 | 0.25 | 0.26 | -0.09 | -25.71% | 331 | 14,240 | 86.33% |
| PTON240628C00005000 | 2024-05-10 9:52AM EDT | 2024-06-28 | 0.36 | 0.26 | 0.36 | -0.01 | -2.70% | 12 | 131 | 89.45% |
| PTON240719C00005000 | 2024-05-10 10:36AM EDT | 2024-07-19 | 0.39 | 0.36 | 0.38 | -0.07 | -15.22% | 101 | 7,171 | 83.40% |
| PTON240920C00005000 | 2024-05-10 10:19AM EDT | 2024-09-20 | 0.68 | 0.68 | 0.73 | -0.09 | -11.69% | 2 | 2,586 | 93.55% |
| PTON241018C00005000 | 2024-05-10 10:54AM EDT | 2024-10-18 | 0.68 | 0.66 | 0.81 | -0.13 | -13.98% | 28 | 19,023 | 87.70% |
| PTON250117C00005000 | 2024-05-10 10:23AM EDT | 2025-01-17 | 0.90 | 0.86 | 1.02 | -0.20 | -18.18% | 14 | 12,440 | 84.67% |
| PTON251219C00005000 | 2024-05-10 10:17AM EDT | 2025-12-19 | 1.67 | 1.30 | 1.67 | 0.00 | - | 34 | 1,897 | 81.54% |
| PTON260116C00005000 | 2024-05-10 10:23AM EDT | 2026-01-16 | 1.52 | 1.48 | 1.70 | -0.16 | -9.52% | 106 | 2,514 | 84.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00005000 | 2024-05-09 3:00PM EDT | 2024-05-10 | 0.72 | 0.71 | 0.77 | +0.07 | +10.77% | 5 | 24 | 162.50% |
| PTON240517P00005000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.80 | 0.75 | 0.81 | +0.12 | +17.65% | 7 | 431 | 96.88% |
| PTON240524P00005000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.85 | 0.80 | 0.89 | +0.13 | +18.06% | 11 | 89 | 98.05% |
| PTON240531P00005000 | 2024-05-09 2:13PM EDT | 2024-05-31 | 0.89 | 0.86 | 0.92 | +0.04 | +4.71% | 1 | 199 | 94.14% |
| PTON240607P00005000 | 2024-05-09 1:17PM EDT | 2024-06-07 | 0.88 | 0.85 | 0.98 | 0.00 | - | 4 | 112 | 87.89% |
| PTON240614P00005000 | 2024-05-09 12:47PM EDT | 2024-06-14 | 0.94 | 0.90 | 1.03 | +0.01 | +1.08% | 50 | 32 | 89.45% |
| PTON240621P00005000 | 2024-05-10 10:49AM EDT | 2024-06-21 | 0.98 | 0.92 | 0.97 | +0.11 | +12.64% | 10 | 7,008 | 78.13% |
| PTON240719P00005000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 0.99 | 1.04 | 1.15 | +0.01 | +1.02% | 11 | 891 | 82.03% |
| PTON240920P00005000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 1.22 | 1.33 | 1.35 | 0.00 | - | 6 | 93 | 83.79% |
| PTON241018P00005000 | 2024-05-09 3:20PM EDT | 2024-10-18 | 1.30 | 1.31 | 1.37 | 0.00 | - | 12 | 850 | 76.17% |
| PTON250117P00005000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 1.46 | 1.49 | 1.62 | 0.00 | - | 42 | 12,466 | 76.17% |
| PTON251219P00005000 | 2024-05-03 11:05AM EDT | 2025-12-19 | 2.33 | 1.91 | 2.07 | 0.00 | - | 5 | 518 | 70.41% |
| PTON260116P00005000 | 2024-05-09 11:44AM EDT | 2026-01-16 | 2.00 | 1.91 | 2.09 | 0.00 | - | 3 | 486 | 69.24% |
© 2024 Yahoo. All rights reserved.