PTON - Peloton Interactive, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Strike:8.00
Callsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230609C00008000 | 2023-06-02 3:58PM EDT | 2023-06-09 | 0.52 | 0.53 | 0.56 | +0.27 | +108.00% | 1,909 | 1,686 | 72.66% |
| PTON230616C00008000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.70 | 0.68 | 0.71 | +0.33 | +89.19% | 1,459 | 4,574 | 76.37% |
| PTON230623C00008000 | 2023-06-02 2:04PM EDT | 2023-06-23 | 0.76 | 0.74 | 0.79 | +0.23 | +43.40% | 63 | 533 | 71.68% |
| PTON230630C00008000 | 2023-06-02 3:41PM EDT | 2023-06-30 | 0.90 | 0.83 | 0.91 | +0.36 | +66.67% | 81 | 495 | 74.02% |
| PTON230721C00008000 | 2023-06-02 3:50PM EDT | 2023-07-21 | 1.09 | 1.09 | 1.11 | +0.36 | +49.32% | 594 | 1,313 | 75.78% |
| PTON230915C00008000 | 2023-06-02 3:55PM EDT | 2023-09-15 | 1.65 | 1.60 | 1.67 | +0.30 | +22.22% | 152 | 665 | 83.01% |
| PTON231020C00008000 | 2023-06-02 3:21PM EDT | 2023-10-20 | 1.88 | 1.82 | 1.87 | +0.38 | +25.33% | 89 | 169 | 82.62% |
| PTON231215C00008000 | 2023-06-02 3:44PM EDT | 2023-12-15 | 2.22 | 2.16 | 2.23 | +0.25 | +12.69% | 291 | 2,698 | 85.16% |
| PTON250117C00008000 | 2023-06-02 10:03AM EDT | 2025-01-17 | 3.30 | 3.50 | 3.70 | +0.08 | +2.48% | 1 | 417 | 85.99% |
Putsfor9 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230609P00008000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.18 | 0.16 | 0.18 | -0.33 | -64.71% | 1,905 | 308 | 71.09% |
| PTON230616P00008000 | 2023-06-02 3:46PM EDT | 2023-06-16 | 0.33 | 0.33 | 0.34 | -0.29 | -46.77% | 1,264 | 3,684 | 78.13% |
| PTON230623P00008000 | 2023-06-02 3:28PM EDT | 2023-06-23 | 0.39 | 0.37 | 0.42 | -0.70 | -64.22% | 27 | 77 | 71.68% |
| PTON230630P00008000 | 2023-06-02 2:20PM EDT | 2023-06-30 | 0.45 | 0.45 | 0.51 | -0.30 | -40.00% | 34 | 31 | 71.88% |
| PTON230707P00008000 | 2023-06-02 10:55AM EDT | 2023-07-07 | 0.67 | 0.51 | 0.57 | -0.11 | -14.10% | 1 | 10 | 70.31% |
| PTON230721P00008000 | 2023-06-02 3:15PM EDT | 2023-07-21 | 0.68 | 0.67 | 0.71 | -0.24 | -26.09% | 185 | 1,676 | 72.27% |
| PTON230915P00008000 | 2023-06-02 2:24PM EDT | 2023-09-15 | 1.17 | 1.15 | 1.19 | -0.24 | -17.02% | 28 | 1,146 | 77.54% |
| PTON231020P00008000 | 2023-06-02 1:26PM EDT | 2023-10-20 | 1.37 | 1.32 | 1.36 | -0.48 | -25.95% | 11 | 716 | 75.78% |
| PTON231215P00008000 | 2023-06-02 1:30PM EDT | 2023-12-15 | 1.65 | 1.60 | 1.66 | -0.15 | -8.33% | 5 | 4,815 | 76.66% |
| PTON250117P00008000 | 2023-05-30 9:34AM EDT | 2025-01-17 | 2.95 | 2.53 | 2.77 | 0.00 | - | 1 | 190 | 70.22% |
© 2023 Yahoo. All rights reserved.