Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:7.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231215C00007000 | 2023-12-08 3:51PM EST | 2023-12-15 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 596 | 9,093 | 84.38% |
| PTON231222C00007000 | 2023-12-08 3:03PM EST | 2023-12-22 | 0.10 | 0.06 | 0.10 | 0.00 | - | 72 | 320 | 79.69% |
| PTON231229C00007000 | 2023-12-08 2:58PM EST | 2023-12-29 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 1,072 | 1,942 | 78.91% |
| PTON240105C00007000 | 2023-12-08 3:37PM EST | 2024-01-05 | 0.20 | 0.18 | 0.22 | -0.05 | -20.00% | 41 | 129 | 80.86% |
| PTON240112C00007000 | 2023-12-08 2:49PM EST | 2024-01-12 | 0.24 | 0.25 | 0.27 | -0.01 | -4.00% | 9 | 196 | 82.03% |
| PTON240419C00007000 | 2023-12-07 3:03PM EST | 2024-04-19 | 0.88 | 0.96 | 1.00 | -0.06 | -6.38% | 1 | 1,279 | 93.75% |
| PTON240621C00007000 | 2023-12-08 3:26PM EST | 2024-06-21 | 1.21 | 1.20 | 1.25 | -0.03 | -2.42% | 11 | 4,351 | 91.31% |
| PTON240719C00007000 | 2023-12-07 9:33AM EST | 2024-07-19 | 1.27 | 1.27 | 1.32 | +0.02 | +1.60% | 11 | 148 | 89.16% |
| PTON250117C00007000 | 2023-12-08 12:15PM EST | 2025-01-17 | 1.69 | 1.73 | 1.89 | -0.17 | -9.14% | 13 | 718 | 87.21% |
| PTON251219C00007000 | 2023-12-07 10:05AM EST | 2025-12-19 | 2.28 | 2.11 | 2.49 | 0.00 | - | 2 | 1,649 | 79.98% |
| PTON260116C00007000 | 2023-12-08 12:35PM EST | 2026-01-16 | 2.54 | 2.30 | 2.63 | +0.09 | +3.67% | 7 | 623 | 83.79% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231215P00007000 | 2023-12-07 9:59AM EST | 2023-12-15 | 1.02 | 1.02 | 1.10 | -0.09 | -8.11% | 11 | 2,701 | 76.56% |
| PTON231222P00007000 | 2023-12-06 3:37PM EST | 2023-12-22 | 1.02 | 1.07 | 1.20 | 0.00 | - | 20 | 26 | 85.16% |
| PTON231229P00007000 | 2023-12-06 12:40PM EST | 2023-12-29 | 0.97 | 1.09 | 1.21 | 0.00 | - | 21 | 67 | 73.05% |
| PTON240105P00007000 | 2023-12-06 12:22PM EST | 2024-01-05 | 0.99 | 1.16 | 1.26 | 0.00 | - | 1 | 53 | 75.39% |
| PTON240112P00007000 | 2023-12-04 10:00AM EST | 2024-01-12 | 0.96 | 1.13 | 1.33 | 0.00 | - | 11 | 13 | 70.70% |
| PTON240419P00007000 | 2023-12-08 3:13PM EST | 2024-04-19 | 1.84 | 1.88 | 1.92 | +0.02 | +1.10% | 60 | 223 | 85.35% |
| PTON240621P00007000 | 2023-12-08 3:36PM EST | 2024-06-21 | 2.08 | 2.06 | 2.11 | +0.11 | +5.58% | 150 | 3,536 | 80.96% |
| PTON240719P00007000 | 2023-12-07 9:54AM EST | 2024-07-19 | 2.12 | 2.07 | 2.16 | 0.00 | - | 2 | 20 | 77.34% |
| PTON250117P00007000 | 2023-12-08 11:24AM EST | 2025-01-17 | 2.56 | 2.49 | 2.56 | +0.18 | +7.56% | 7 | 657 | 73.93% |
| PTON251219P00007000 | 2023-12-06 11:12AM EST | 2025-12-19 | 2.88 | 2.66 | 3.00 | 0.00 | - | 2 | 3,048 | 63.97% |
| PTON260116P00007000 | 2023-12-08 12:35PM EST | 2026-01-16 | 3.05 | 1.51 | 3.15 | +0.05 | +1.67% | 1 | 142 | 72.56% |
© 2023 Yahoo. All rights reserved.