Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220819C00001000 | 2022-08-11 10:07AM EDT | 1.00 | 12.40 | 12.40 | 12.70 | 0.00 | - | 1 | 6 | 862.50% |
| PTON220819C00002000 | 2022-07-21 12:38PM EDT | 2.00 | 9.00 | 11.40 | 11.65 | 0.00 | - | 1 | 0 | 853.13% |
| PTON220819C00002500 | 2022-07-29 3:52PM EDT | 2.50 | 7.00 | 10.85 | 11.15 | 0.00 | - | 1 | 1 | 750.00% |
| PTON220819C00003000 | 2022-08-02 10:10AM EDT | 3.00 | 7.05 | 10.40 | 10.60 | 0.00 | - | - | 11 | 603.13% |
| PTON220819C00003500 | 2022-08-09 9:46AM EDT | 3.50 | 7.95 | - | - | 0.00 | - | - | - | 0.00% |
| PTON220819C00004000 | 2022-08-05 10:28AM EDT | 4.00 | 7.50 | 9.40 | 9.65 | 0.00 | - | 12 | 43 | 546.88% |
| PTON220819C00005000 | 2022-08-05 10:23AM EDT | 5.00 | 6.55 | 8.40 | 8.70 | 0.00 | - | 1 | 1 | 331.25% |
| PTON220819C00005500 | 2022-07-29 3:51PM EDT | 5.50 | 4.05 | 7.75 | 8.30 | 0.00 | - | 1 | 0 | 504.69% |
| PTON220819C00006000 | 2022-08-11 9:46AM EDT | 6.00 | 7.00 | 7.30 | 7.65 | 0.00 | - | 4 | 12 | 378.13% |
| PTON220819C00006500 | 2022-08-12 3:16PM EDT | 6.50 | 7.29 | 6.90 | 7.15 | +2.88 | +65.31% | 2 | 20 | 345.31% |
| PTON220819C00007000 | 2022-08-11 10:18AM EDT | 7.00 | 6.45 | 6.30 | 6.70 | 0.00 | - | 28 | 64 | 342.19% |
| PTON220819C00007500 | 2022-08-12 9:34AM EDT | 7.50 | 4.45 | 5.95 | 6.30 | +2.06 | +86.19% | 1 | 172 | 271.88% |
| PTON220819C00008000 | 2022-08-12 3:28PM EDT | 8.00 | 5.50 | 5.45 | 5.65 | +1.60 | +41.03% | 9 | 142 | 184.38% |
| PTON220819C00008500 | 2022-08-12 3:23PM EDT | 8.50 | 5.10 | 4.95 | 5.15 | +1.50 | +41.67% | 3 | 273 | 165.63% |
| PTON220819C00009000 | 2022-08-12 2:32PM EDT | 9.00 | 4.69 | 4.50 | 4.65 | +1.69 | +56.33% | 12 | 1,544 | 170.31% |
| PTON220819C00009500 | 2022-08-12 3:29PM EDT | 9.50 | 4.05 | 3.95 | 4.20 | +0.99 | +32.35% | 4 | 1,025 | 151.56% |
| PTON220819C00010000 | 2022-08-12 3:46PM EDT | 10.00 | 3.55 | 3.60 | 3.70 | +1.49 | +72.33% | 149 | 2,595 | 167.19% |
| PTON220819C00010500 | 2022-08-12 3:54PM EDT | 10.50 | 3.07 | 3.05 | 3.20 | +1.48 | +93.08% | 77 | 1,039 | 136.72% |
| PTON220819C00011000 | 2022-08-12 3:58PM EDT | 11.00 | 2.70 | 2.61 | 2.77 | +1.45 | +116.00% | 135 | 8,311 | 136.72% |
| PTON220819C00011500 | 2022-08-12 3:59PM EDT | 11.50 | 2.26 | 2.14 | 2.33 | +1.32 | +140.43% | 137 | 1,126 | 125.78% |
| PTON220819C00012000 | 2022-08-12 3:58PM EDT | 12.00 | 1.84 | 1.82 | 1.87 | +1.11 | +152.05% | 1,773 | 2,623 | 124.61% |
| PTON220819C00012500 | 2022-08-12 3:45PM EDT | 12.50 | 1.46 | 1.42 | 1.51 | +0.93 | +175.47% | 2,269 | 2,751 | 118.75% |
| PTON220819C00013000 | 2022-08-12 3:58PM EDT | 13.00 | 1.16 | 1.13 | 1.19 | +0.78 | +205.26% | 4,381 | 3,765 | 118.75% |
| PTON220819C00013500 | 2022-08-12 3:59PM EDT | 13.50 | 0.88 | 0.88 | 0.91 | +0.59 | +203.45% | 2,325 | 2,854 | 117.97% |
| PTON220819C00014000 | 2022-08-12 3:59PM EDT | 14.00 | 0.68 | 0.67 | 0.69 | +0.44 | +183.33% | 4,994 | 4,067 | 117.97% |
| PTON220819C00014500 | 2022-08-12 3:59PM EDT | 14.50 | 0.52 | 0.49 | 0.55 | +0.36 | +225.00% | 2,345 | 1,208 | 119.73% |
| PTON220819C00015000 | 2022-08-12 3:58PM EDT | 15.00 | 0.40 | 0.38 | 0.43 | +0.26 | +185.71% | 3,197 | 3,882 | 123.05% |
| PTON220819C00015500 | 2022-08-12 3:59PM EDT | 15.50 | 0.32 | 0.30 | 0.32 | +0.19 | +146.15% | 346 | 594 | 125.39% |
| PTON220819C00016000 | 2022-08-12 3:59PM EDT | 16.00 | 0.26 | 0.24 | 0.26 | +0.16 | +160.00% | 931 | 3,860 | 130.08% |
| PTON220819C00016500 | 2022-08-12 3:59PM EDT | 16.50 | 0.19 | 0.19 | 0.21 | +0.11 | +137.50% | 215 | 165 | 133.59% |
| PTON220819C00017000 | 2022-08-12 3:59PM EDT | 17.00 | 0.16 | 0.15 | 0.18 | +0.10 | +166.67% | 1,066 | 855 | 138.28% |
| PTON220819C00018000 | 2022-08-12 3:59PM EDT | 18.00 | 0.12 | 0.11 | 0.12 | +0.06 | +100.00% | 787 | 161 | 146.88% |
| PTON220819C00019000 | 2022-08-12 3:33PM EDT | 19.00 | 0.10 | 0.07 | 0.09 | +0.02 | +25.00% | 947 | 220 | 153.91% |
| PTON220819C00020000 | 2022-08-12 3:57PM EDT | 20.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 594 | 601 | 161.72% |
| PTON220819C00021000 | 2022-08-12 3:52PM EDT | 21.00 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 15 | 10 | 175.00% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220819P00001000 | 2022-07-15 9:46AM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 281 | 787.50% |
| PTON220819P00003000 | 2022-07-26 3:13PM EDT | 3.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 959 | 412.50% |
| PTON220819P00004000 | 2022-08-08 9:54AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 562 | 362.50% |
| PTON220819P00004500 | 2022-08-02 1:07PM EDT | 4.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 19 | 350.00% |
| PTON220819P00005000 | 2022-08-12 3:08PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,784 | 275.00% |
| PTON220819P00005500 | 2022-08-11 12:04PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,019 | 250.00% |
| PTON220819P00006000 | 2022-08-12 3:30PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,825 | 231.25% |
| PTON220819P00006500 | 2022-08-12 1:50PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,835 | 212.50% |
| PTON220819P00007000 | 2022-08-12 3:06PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 11 | 1,557 | 206.25% |
| PTON220819P00007500 | 2022-08-12 3:50PM EDT | 7.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 2,576 | 196.88% |
| PTON220819P00008000 | 2022-08-12 3:19PM EDT | 8.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 989 | 5,444 | 178.13% |
| PTON220819P00008500 | 2022-08-12 3:31PM EDT | 8.50 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 66 | 2,171 | 165.63% |
| PTON220819P00009000 | 2022-08-12 3:59PM EDT | 9.00 | 0.03 | 0.02 | 0.06 | -0.02 | -40.00% | 491 | 28,149 | 167.19% |
| PTON220819P00009500 | 2022-08-12 3:59PM EDT | 9.50 | 0.04 | 0.04 | 0.06 | -0.05 | -55.56% | 741 | 4,330 | 154.69% |
| PTON220819P00010000 | 2022-08-12 3:56PM EDT | 10.00 | 0.07 | 0.06 | 0.08 | -0.07 | -50.00% | 3,671 | 6,963 | 146.09% |
| PTON220819P00010500 | 2022-08-12 3:54PM EDT | 10.50 | 0.12 | 0.09 | 0.11 | -0.11 | -47.83% | 297 | 1,547 | 139.06% |
| PTON220819P00011000 | 2022-08-12 3:57PM EDT | 11.00 | 0.15 | 0.14 | 0.15 | -0.20 | -57.14% | 1,366 | 3,089 | 132.81% |
| PTON220819P00011500 | 2022-08-12 3:59PM EDT | 11.50 | 0.21 | 0.19 | 0.22 | -0.37 | -63.79% | 718 | 1,381 | 125.78% |
| PTON220819P00012000 | 2022-08-12 3:59PM EDT | 12.00 | 0.30 | 0.29 | 0.32 | -0.50 | -62.50% | 9,430 | 1,146 | 122.66% |
| PTON220819P00012500 | 2022-08-12 3:58PM EDT | 12.50 | 0.44 | 0.41 | 0.45 | -0.73 | -62.39% | 4,707 | 215 | 117.97% |
| PTON220819P00013000 | 2022-08-12 3:59PM EDT | 13.00 | 0.61 | 0.61 | 0.64 | -0.87 | -58.78% | 2,315 | 1,033 | 117.97% |
| PTON220819P00013500 | 2022-08-12 3:59PM EDT | 13.50 | 0.85 | 0.83 | 0.88 | -1.07 | -55.73% | 749 | 167 | 116.60% |
| PTON220819P00014000 | 2022-08-12 3:59PM EDT | 14.00 | 1.15 | 1.13 | 1.17 | -1.02 | -47.00% | 573 | 87 | 117.97% |
| PTON220819P00014500 | 2022-08-12 3:56PM EDT | 14.50 | 1.49 | 1.44 | 1.51 | -0.61 | -29.05% | 43 | 11 | 117.58% |
| PTON220819P00015000 | 2022-08-12 3:46PM EDT | 15.00 | 1.90 | 1.82 | 1.90 | -1.40 | -42.42% | 95 | 575 | 120.70% |
| PTON220819P00015500 | 2022-08-11 11:06AM EDT | 15.50 | 2.88 | 2.19 | 2.31 | 0.00 | - | 7 | 9 | 119.92% |
| PTON220819P00016000 | 2022-08-12 3:31PM EDT | 16.00 | 2.83 | 2.64 | 2.78 | -0.97 | -25.53% | 15 | 15 | 128.13% |
| PTON220819P00016500 | 2022-08-09 10:49AM EDT | 16.50 | 5.40 | 3.05 | 3.25 | 0.00 | - | 1 | 0 | 129.30% |
| PTON220819P00017000 | 2022-08-12 12:57PM EDT | 17.00 | 3.55 | 3.50 | 3.70 | -4.22 | -54.31% | 7 | 0 | 129.30% |
| PTON220819P00018000 | 2022-08-02 11:27AM EDT | 18.00 | 7.61 | 4.40 | 4.65 | 0.00 | - | 1 | 1 | 125.00% |
| PTON220819P00019000 | 2022-08-12 3:51PM EDT | 19.00 | 5.60 | 5.40 | 5.60 | -0.10 | -1.75% | 43 | 221 | 128.13% |
| PTON220819P00020000 | 2022-08-12 3:15PM EDT | 20.00 | 6.40 | 6.40 | 6.60 | -1.80 | -21.95% | 21 | 404 | 143.75% |
© 2022 Yahoo. All rights reserved.
