Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Calls
21 October 2022
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 8.40 | 0.00 | - | - | 3 | 1.00 | 0.01 | 0.00 | - | 55 | 0 |
| 7.90 | 0.00 | - | 1 | 0 | 2.00 | 0.03 | 0.00 | - | 200 | 105 |
| 6.75 | 0.00 | - | 2 | 0 | 3.00 | 0.01 | 0.00 | - | 1 | 0 |
| 6.00 | 0.00 | - | 4 | 0 | 4.00 | 0.03 | 0.00 | - | 100 | 0 |
| - | - | - | - | - | 4.50 | 0.05 | 0.00 | - | 1 | 0 |
| 3.55 | 0.00 | - | 1 | 0 | 5.00 | 0.07 | 0.00 | - | 14 | 0 |
| - | - | - | - | - | 5.50 | 0.13 | 0.00 | - | 1 | 0 |
| 2.68 | 0.00 | - | 1 | 0 | 6.00 | 0.18 | 0.00 | - | 11 | 0 |
| 2.53 | 0.00 | - | - | 0 | 6.50 | 0.26 | 0.00 | - | 11 | 0 |
| 1.80 | 0.00 | - | 1 | 0 | 7.00 | 0.42 | 0.00 | - | 151 | 0 |
| 1.30 | 0.00 | - | 6 | 0 | 7.50 | 0.60 | 0.00 | - | 3 | 0 |
| 1.08 | 0.00 | - | 3 | 0 | 8.00 | 0.77 | 0.00 | - | 71 | 0 |
| 0.86 | 0.00 | - | 36 | 0 | 8.50 | 1.02 | 0.00 | - | 59 | 0 |
| 0.65 | 0.00 | - | 280 | 0 | 9.00 | 1.41 | 0.00 | - | 4 | 0 |
| 0.50 | 0.00 | - | 155 | 0 | 9.50 | 1.67 | 0.00 | - | 55 | 0 |
| 0.39 | 0.00 | - | 2,218 | 0 | 10.00 | 2.03 | 0.00 | - | 4 | 0 |
| 0.29 | 0.00 | - | 44 | 0 | 10.50 | 2.44 | 0.00 | - | 2 | 0 |
| 0.23 | 0.00 | - | 1,083 | 0 | 11.00 | 3.05 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 16 | 0 | 11.50 | 3.35 | 0.00 | - | 2 | 0 |
| 0.14 | 0.00 | - | 201 | 0 | 12.00 | 3.92 | 0.00 | - | 108 | 0 |
| 0.12 | 0.00 | - | 1 | 0 | 12.50 | 4.20 | 0.00 | - | 20 | 0 |
| 0.09 | 0.00 | - | 393 | 0 | 13.00 | 4.69 | 0.00 | - | 1 | 0 |
| 0.11 | 0.00 | - | 1 | 0 | 13.50 | 3.62 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 18 | 0 | 14.00 | 5.75 | 0.00 | - | 4 | 0 |
| - | - | - | - | - | 14.50 | 4.55 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 151 | 0 | 15.00 | 6.75 | 0.00 | - | 21 | 0 |
| 0.05 | 0.00 | - | 14 | 0 | 15.50 | 6.95 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 16 | 0 | 16.00 | 7.85 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 0 | 17.00 | 8.65 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 10 | 0 | 18.00 | 9.60 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 12 | 0 | 19.00 | 9.60 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 21 | 0 | 20.00 | 11.51 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 4 | 0 | 21.00 | 11.18 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 4 | 0 | 22.00 | 10.96 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 2 | 0 | 23.00 | 13.39 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 24.00 | 14.20 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 25.00 | 15.16 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 26.00 | 15.75 | 0.00 | - | 575 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 27.00 | 16.80 | 0.00 | - | 565 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 28.00 | 17.75 | 0.00 | - | 1,200 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 29.00 | 19.15 | 0.00 | - | 16 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 30.00 | 19.95 | 0.00 | - | 175 | 0 |
| 0.02 | 0.00 | - | 2 | 0 | 31.00 | 20.95 | 0.00 | - | 76 | 0 |
| 0.08 | 0.00 | - | 30 | 583 | 32.00 | 19.25 | 0.00 | - | 2 | 2 |
| 0.02 | 0.00 | - | 1 | 0 | 33.00 | 20.05 | 0.00 | - | 27 | 35 |
| 0.12 | 0.00 | - | 1 | 155 | 34.00 | 23.69 | 0.00 | - | 15 | 0 |
| 0.12 | 0.00 | - | 4 | 1,693 | 35.00 | 24.75 | 0.00 | - | 2 | 0 |
| 0.12 | 0.00 | - | 2 | 0 | 36.00 | 22.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 37.00 | 27.00 | 0.00 | - | 195 | 0 |
| 0.10 | 0.00 | - | 1 | 0 | 38.00 | 24.45 | 0.00 | - | 3 | 6 |
| 0.09 | 0.00 | - | 23 | 308 | 39.00 | 29.90 | 0.00 | - | 1 | 2 |
| 0.03 | 0.00 | - | 200 | 0 | 40.00 | 27.56 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 73 | 212 | 41.00 | 30.55 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 12 | 212 | 42.00 | 28.50 | 0.00 | - | 1 | 14 |
| 0.05 | 0.00 | - | 56 | 603 | 45.00 | 34.95 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 24 | 369 | 50.00 | 40.20 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 5 | 247 | 55.00 | 45.80 | 0.00 | - | 70 | 0 |
| 0.02 | 0.00 | - | 1 | 250 | 60.00 | 51.50 | 0.00 | - | 13 | 0 |
| 0.02 | 0.00 | - | 2 | 183 | 65.00 | 53.43 | 0.00 | - | 1 | 0 |
© 2022 Yahoo. All rights reserved.
