PTON - Peloton Interactive, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:6.00
Callsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230616C00006000 | 2023-06-09 10:47AM EDT | 2023-06-16 | 3.42 | 2.19 | 2.39 | +0.98 | +40.16% | 2 | 179 | 181.25% |
| PTON230623C00006000 | 2023-05-30 9:48AM EDT | 2023-06-23 | 1.55 | 2.22 | 2.47 | 0.00 | - | 8 | 17 | 104.69% |
| PTON230630C00006000 | 2023-06-06 12:42PM EDT | 2023-06-30 | 2.59 | 2.25 | 2.44 | 0.00 | - | 2 | 6 | 85.94% |
| PTON230721C00006000 | 2023-06-09 3:54PM EDT | 2023-07-21 | 2.52 | 2.42 | 2.56 | +0.18 | +7.69% | 4 | 216 | 94.14% |
| PTON230915C00006000 | 2023-06-09 12:37PM EDT | 2023-09-15 | 2.85 | 2.74 | 2.90 | -0.16 | -5.32% | 13 | 266 | 93.95% |
| PTON231020C00006000 | 2023-06-09 11:56AM EDT | 2023-10-20 | 3.30 | 2.95 | 3.10 | +0.43 | +14.98% | 1 | 24 | 95.80% |
| PTON231215C00006000 | 2023-06-09 10:53AM EDT | 2023-12-15 | 4.10 | 3.20 | 3.35 | +1.00 | +32.26% | 4 | 98 | 95.21% |
| PTON240119C00006000 | 2023-06-09 12:15PM EDT | 2024-01-19 | 3.75 | 3.30 | 3.50 | +0.25 | +7.14% | 20 | 134 | 94.14% |
Putsfor16 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230616P00006000 | 2023-06-09 3:49PM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 13 | 10,206 | 106.25% |
| PTON230623P00006000 | 2023-06-09 11:20AM EDT | 2023-06-23 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 50 | 198 | 101.56% |
| PTON230630P00006000 | 2023-06-08 10:18AM EDT | 2023-06-30 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 236 | 92.97% |
| PTON230707P00006000 | 2023-06-08 12:10PM EDT | 2023-07-07 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 50 | 85.94% |
| PTON230714P00006000 | 2023-06-08 10:01AM EDT | 2023-07-14 | 0.12 | 0.06 | 0.12 | 0.00 | - | 6 | 47 | 83.59% |
| PTON230721P00006000 | 2023-06-09 3:49PM EDT | 2023-07-21 | 0.13 | 0.12 | 0.14 | +0.01 | +8.33% | 76 | 4,047 | 84.77% |
| PTON230915P00006000 | 2023-06-09 12:09PM EDT | 2023-09-15 | 0.39 | 0.41 | 0.47 | -0.04 | -9.30% | 51 | 3,176 | 87.70% |
| PTON231020P00006000 | 2023-06-06 3:39PM EDT | 2023-10-20 | 0.54 | 0.55 | 0.61 | 0.00 | - | 4 | 669 | 85.94% |
| PTON231215P00006000 | 2023-06-09 3:48PM EDT | 2023-12-15 | 0.79 | 0.76 | 0.84 | 0.00 | - | 2 | 1,345 | 85.45% |
| PTON240119P00006000 | 2023-06-09 12:04PM EDT | 2024-01-19 | 0.82 | 0.85 | 0.95 | -0.06 | -6.82% | 154 | 2,463 | 83.98% |
© 2023 Yahoo. All rights reserved.