Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:9.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209C00009000 | 2022-12-06 10:35AM EST | 2022-12-09 | 3.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON221216C00009000 | 2022-12-06 2:58PM EST | 2022-12-16 | 3.48 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PTON221223C00009000 | 2022-12-02 10:48AM EST | 2022-12-23 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON221230C00009000 | 2022-12-06 9:37AM EST | 2022-12-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230106C00009000 | 2022-11-28 2:48PM EST | 2023-01-06 | 1.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTON230120C00009000 | 2022-12-06 12:35PM EST | 2023-01-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230317C00009000 | 2022-12-05 10:32AM EST | 2023-03-17 | 4.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| PTON230421C00009000 | 2022-12-05 12:10PM EST | 2023-04-21 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230616C00009000 | 2022-12-06 2:43PM EST | 2023-06-16 | 5.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON230721C00009000 | 2022-11-29 10:08AM EST | 2023-07-21 | 3.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209P00009000 | 2022-12-06 12:12PM EST | 2022-12-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| PTON221216P00009000 | 2022-12-06 11:09AM EST | 2022-12-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| PTON221223P00009000 | 2022-12-06 2:32PM EST | 2022-12-23 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PTON221230P00009000 | 2022-12-06 11:07AM EST | 2022-12-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PTON230106P00009000 | 2022-12-05 10:17AM EST | 2023-01-06 | 0.22 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| PTON230113P00009000 | 2022-12-06 12:10PM EST | 2023-01-13 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| PTON230120P00009000 | 2022-12-06 3:05PM EST | 2023-01-20 | 0.36 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 25.00% |
| PTON230317P00009000 | 2022-12-06 3:31PM EST | 2023-03-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| PTON230421P00009000 | 2022-12-06 2:09PM EST | 2023-04-21 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| PTON230616P00009000 | 2022-12-06 10:47AM EST | 2023-06-16 | 1.49 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| PTON230721P00009000 | 2022-11-25 11:17AM EST | 2023-07-21 | 2.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
© 2022 Yahoo. All rights reserved.
