Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EST. Market open.
Strike:5.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231208C00005000 | 2023-12-06 1:23PM EST | 2023-12-08 | 1.26 | 0.86 | 1.06 | 0.00 | - | 35 | 542 | 242.19% |
| PTON231215C00005000 | 2023-12-07 9:30AM EST | 2023-12-15 | 1.09 | 0.95 | 1.15 | -0.04 | -3.54% | 1 | 6,886 | 150.00% |
| PTON231222C00005000 | 2023-12-06 1:23PM EST | 2023-12-22 | 1.32 | 0.98 | 1.20 | 0.00 | - | 35 | 414 | 123.44% |
| PTON231229C00005000 | 2023-12-05 3:54PM EST | 2023-12-29 | 1.05 | 1.02 | 1.14 | 0.00 | - | 22 | 329 | 100.78% |
| PTON240105C00005000 | 2023-11-29 1:35PM EST | 2024-01-05 | 1.10 | 1.00 | 1.29 | 0.00 | - | 30 | 177 | 100.78% |
| PTON240112C00005000 | 2023-12-06 2:12PM EST | 2024-01-12 | 1.44 | 1.05 | 1.21 | 0.00 | - | 30 | 20 | 88.28% |
| PTON240119C00005000 | 2023-12-06 3:39PM EST | 2024-01-19 | 1.33 | 1.15 | 1.25 | 0.00 | - | 57 | 4,866 | 91.80% |
| PTON240419C00005000 | 2023-12-06 12:13PM EST | 2024-04-19 | 2.06 | 1.71 | 1.82 | 0.00 | - | 7 | 1,781 | 99.61% |
| PTON240621C00005000 | 2023-12-06 1:48PM EST | 2024-06-21 | 2.26 | 1.94 | 2.07 | 0.00 | - | 21 | 919 | 98.63% |
| PTON250117C00005000 | 2023-12-06 3:50PM EST | 2025-01-17 | 2.64 | 2.06 | 2.90 | 0.00 | - | 5 | 1,100 | 91.89% |
| PTON251219C00005000 | 2023-12-06 10:22AM EST | 2025-12-19 | 3.15 | 2.79 | 3.20 | 0.00 | - | 1 | 541 | 87.79% |
| PTON260116C00005000 | 2023-12-05 1:51PM EST | 2026-01-16 | 3.10 | 2.80 | 3.60 | 0.00 | - | 1 | 316 | 94.34% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231208P00005000 | 2023-12-06 3:19PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 307 | 759 | 112.50% |
| PTON231215P00005000 | 2023-12-07 9:35AM EST | 2023-12-15 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 20 | 5,588 | 81.25% |
| PTON231222P00005000 | 2023-12-06 3:18PM EST | 2023-12-22 | 0.06 | 0.05 | 0.11 | 0.00 | - | 63 | 797 | 78.91% |
| PTON231229P00005000 | 2023-12-06 3:00PM EST | 2023-12-29 | 0.08 | 0.08 | 0.14 | 0.00 | - | 54 | 618 | 74.22% |
| PTON240105P00005000 | 2023-12-06 9:48AM EST | 2024-01-05 | 0.15 | 0.13 | 0.17 | 0.00 | - | 6 | 368 | 73.83% |
| PTON240112P00005000 | 2023-12-04 1:01PM EST | 2024-01-12 | 0.15 | 0.15 | 0.21 | 0.00 | - | 79 | 79 | 72.27% |
| PTON240119P00005000 | 2023-12-06 3:54PM EST | 2024-01-19 | 0.21 | 0.22 | 0.26 | 0.00 | - | 229 | 20,827 | 76.17% |
| PTON240419P00005000 | 2023-12-06 3:02PM EST | 2024-04-19 | 0.65 | 0.68 | 0.74 | 0.00 | - | 4 | 4,034 | 83.59% |
| PTON240621P00005000 | 2023-12-05 3:51PM EST | 2024-06-21 | 0.88 | 0.88 | 0.95 | 0.00 | - | 5 | 5,730 | 82.91% |
| PTON240719P00005000 | 2023-11-29 10:59AM EST | 2024-07-19 | 0.97 | 0.72 | 1.18 | 0.00 | - | 1 | 6 | 79.88% |
| PTON250117P00005000 | 2023-12-06 1:29PM EST | 2025-01-17 | 1.28 | 1.24 | 1.41 | 0.00 | - | 5 | 7,123 | 77.44% |
| PTON251219P00005000 | 2023-12-06 10:14AM EST | 2025-12-19 | 1.66 | 1.60 | 1.78 | 0.00 | - | 1 | 352 | 70.70% |
| PTON260116P00005000 | 2023-12-01 2:54PM EST | 2026-01-16 | 1.67 | 1.63 | 1.89 | 0.00 | - | 1 | 222 | 71.97% |
© 2023 Yahoo. All rights reserved.