Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:6.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220819C00006000 | 2022-08-15 9:40AM EDT | 2022-08-19 | 7.00 | 7.70 | 7.80 | 0.00 | - | 5 | 10 | 337.50% |
| PTON220916C00006000 | 2022-08-11 9:50AM EDT | 2022-09-16 | 7.20 | 7.80 | 7.95 | 0.00 | - | 2 | 1,040 | 184.38% |
| PTON221021C00006000 | 2022-08-03 11:22AM EDT | 2022-10-21 | 5.48 | 7.95 | 8.05 | 0.00 | - | 2 | 6 | 149.61% |
| PTON221216C00006000 | 2022-08-10 12:59PM EDT | 2022-12-16 | 6.60 | 8.25 | 8.40 | 0.00 | - | 1 | 9 | 141.99% |
| PTON230120C00006000 | 2022-08-11 2:26PM EDT | 2023-01-20 | 6.85 | 8.40 | 8.55 | 0.00 | - | 5 | 69 | 136.23% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220819P00006000 | 2022-08-12 3:30PM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,827 | 312.50% |
| PTON220826P00006000 | 2022-08-16 2:11PM EDT | 2022-08-26 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 61 | 270 | 231.25% |
| PTON220902P00006000 | 2022-07-25 3:42PM EDT | 2022-09-02 | 0.27 | 0.04 | 0.06 | 0.00 | - | - | 3 | 201.56% |
| PTON220909P00006000 | 2022-08-16 9:38AM EDT | 2022-09-09 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 20 | 10 | 179.69% |
| PTON220916P00006000 | 2022-08-16 12:17PM EDT | 2022-09-16 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 80 | 2,216 | 174.22% |
| PTON221021P00006000 | 2022-08-16 10:00AM EDT | 2022-10-21 | 0.25 | 0.19 | 0.26 | -0.02 | -7.41% | 10 | 5,203 | 144.14% |
| PTON221216P00006000 | 2022-08-16 1:38PM EDT | 2022-12-16 | 0.50 | 0.49 | 0.51 | -0.04 | -7.41% | 181 | 1,334 | 134.57% |
| PTON230120P00006000 | 2022-08-16 1:38PM EDT | 2023-01-20 | 0.60 | 0.59 | 0.63 | -0.04 | -6.25% | 63 | 1,665 | 127.15% |
© 2022 Yahoo. All rights reserved.
