Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:45PM EDT. Market open.
Strike:9.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220819C00009000 | 2022-08-16 11:49AM EDT | 2022-08-19 | 5.00 | 4.70 | 4.80 | +0.55 | +12.36% | 4 | 1,544 | 181.25% |
| PTON220826C00009000 | 2022-08-16 12:18PM EDT | 2022-08-26 | 5.35 | 4.90 | 5.05 | +0.74 | +16.05% | 5 | 102 | 207.81% |
| PTON220902C00009000 | 2022-08-12 1:29PM EDT | 2022-09-02 | 4.60 | 4.90 | 5.15 | 0.00 | - | 365 | 876 | 172.27% |
| PTON220909C00009000 | 2022-08-11 11:41AM EDT | 2022-09-09 | 4.30 | 5.00 | 5.15 | 0.00 | - | 1 | 18 | 153.91% |
| PTON220916C00009000 | 2022-08-16 2:46PM EDT | 2022-09-16 | 5.10 | 5.15 | 5.25 | +0.02 | +0.39% | 81 | 1,551 | 151.95% |
| PTON221021C00009000 | 2022-08-12 3:28PM EDT | 2022-10-21 | 5.39 | 5.50 | 5.60 | 0.00 | - | 106 | 678 | 132.03% |
| PTON221216C00009000 | 2022-08-16 12:28PM EDT | 2022-12-16 | 6.26 | 6.10 | 6.20 | +0.81 | +14.86% | 30 | 577 | 127.93% |
| PTON230120C00009000 | 2022-08-16 2:46PM EDT | 2023-01-20 | 6.25 | 6.30 | 6.40 | +0.65 | +11.61% | 37 | 506 | 121.39% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220819P00009000 | 2022-08-16 3:03PM EDT | 2022-08-19 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 639 | 28,298 | 193.75% |
| PTON220826P00009000 | 2022-08-16 1:37PM EDT | 2022-08-26 | 0.16 | 0.17 | 0.19 | -0.03 | -15.79% | 147 | 629 | 192.58% |
| PTON220902P00009000 | 2022-08-16 3:16PM EDT | 2022-09-02 | 0.27 | 0.26 | 0.28 | -0.08 | -22.86% | 13 | 286 | 169.53% |
| PTON220909P00009000 | 2022-08-16 12:34PM EDT | 2022-09-09 | 0.28 | 0.30 | 0.34 | -0.02 | -6.67% | 4 | 412 | 151.56% |
| PTON220916P00009000 | 2022-08-16 3:25PM EDT | 2022-09-16 | 0.43 | 0.41 | 0.43 | 0.00 | - | 77 | 3,273 | 147.07% |
| PTON220923P00009000 | 2022-08-16 1:45PM EDT | 2022-09-23 | 0.49 | 0.42 | 0.53 | -0.11 | -18.33% | 27 | 91 | 139.45% |
| PTON220930P00009000 | 2022-08-16 11:36AM EDT | 2022-09-30 | 0.53 | 0.49 | 0.62 | -0.04 | -7.02% | 13 | 22 | 136.13% |
| PTON221021P00009000 | 2022-08-16 1:29PM EDT | 2022-10-21 | 0.71 | 0.71 | 0.76 | -0.06 | -7.79% | 60 | 1,364 | 126.56% |
| PTON221216P00009000 | 2022-08-16 3:06PM EDT | 2022-12-16 | 1.30 | 1.26 | 1.29 | -0.02 | -1.52% | 22 | 1,565 | 121.29% |
| PTON230120P00009000 | 2022-08-16 2:04PM EDT | 2023-01-20 | 1.43 | 1.45 | 1.50 | -0.08 | -5.30% | 13 | 3,962 | 115.63% |
© 2022 Yahoo. All rights reserved.
