Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230421C00007000 | 2023-03-24 11:09AM EDT | 2023-04-21 | 2.37 | 4.35 | 4.45 | 0.00 | - | 3 | 64 | 125.00% |
| PTON230616C00007000 | 2023-03-28 10:36AM EDT | 2023-06-16 | 3.40 | 4.65 | 4.75 | 0.00 | - | 1 | 55 | 105.86% |
| PTON230721C00007000 | 2023-03-17 1:17PM EDT | 2023-07-21 | 3.82 | 4.80 | 4.90 | 0.00 | - | 4 | 28 | 99.90% |
| PTON230915C00007000 | 2023-03-21 3:29PM EDT | 2023-09-15 | 3.89 | 5.05 | 5.20 | 0.00 | - | 103 | 166 | 97.95% |
| PTON231215C00007000 | 2023-03-22 10:48AM EDT | 2023-12-15 | 4.10 | 5.45 | 5.55 | 0.00 | - | - | 1 | 95.61% |
| PTON250117C00007000 | 2023-03-30 9:51AM EDT | 2025-01-17 | 5.95 | 6.00 | 6.70 | 0.00 | - | 1 | 185 | 82.72% |
Putsfor6 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230406P00007000 | 2023-03-31 1:15PM EDT | 2023-04-06 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 48 | 190.63% |
| PTON230414P00007000 | 2023-03-30 3:45PM EDT | 2023-04-14 | 0.03 | 0.01 | 0.06 | 0.00 | - | 6 | 51 | 137.50% |
| PTON230421P00007000 | 2023-03-31 2:20PM EDT | 2023-04-21 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 202 | 3,582 | 109.38% |
| PTON230428P00007000 | 2023-03-31 2:52PM EDT | 2023-04-28 | 0.09 | 0.04 | 0.11 | -0.08 | -47.06% | 5 | 22 | 113.28% |
| PTON230505P00007000 | 2023-03-31 11:47AM EDT | 2023-05-05 | 0.11 | 0.09 | 0.17 | -0.18 | -62.07% | 1 | 21 | 115.63% |
| PTON230519P00007000 | 2023-03-31 3:53PM EDT | 2023-05-19 | 0.19 | 0.17 | 0.18 | -0.05 | -20.83% | 11 | 1,929 | 105.86% |
| PTON230616P00007000 | 2023-03-29 3:10PM EDT | 2023-06-16 | 0.40 | 0.28 | 0.30 | 0.00 | - | 1,003 | 1,589 | 98.44% |
| PTON230721P00007000 | 2023-03-31 10:20AM EDT | 2023-07-21 | 0.46 | 0.40 | 0.41 | -0.20 | -30.30% | 1 | 1,093 | 91.60% |
| PTON230915P00007000 | 2023-03-31 10:56AM EDT | 2023-09-15 | 0.67 | 0.61 | 0.65 | -0.10 | -12.99% | 130 | 2,591 | 88.96% |
| PTON231020P00007000 | 2023-03-23 3:57PM EDT | 2023-10-20 | 1.11 | 0.69 | 0.73 | 0.00 | - | 10 | 83 | 85.25% |
| PTON231215P00007000 | 2023-03-30 3:03PM EDT | 2023-12-15 | 1.07 | 0.89 | 0.95 | 0.00 | - | 1 | 47 | 85.06% |
| PTON250117P00007000 | 2023-03-23 10:54AM EDT | 2025-01-17 | 1.88 | 1.64 | 2.11 | 0.00 | - | 4 | 177 | 79.15% |
© 2023 Yahoo. All rights reserved.
