Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230721C00003000 | 2023-03-06 12:01PM EDT | 3.00 | 11.30 | 8.40 | 8.55 | 0.00 | - | - | 13 | 158.98% |
| PTON230721C00004000 | 2023-03-02 11:04AM EDT | 4.00 | 8.40 | 7.45 | 7.55 | 0.00 | - | - | 71 | 132.03% |
| PTON230721C00005000 | 2023-03-27 12:00PM EDT | 5.00 | 4.85 | 6.55 | 6.65 | 0.00 | - | - | 5 | 121.48% |
| PTON230721C00007000 | 2023-03-17 1:17PM EDT | 7.00 | 3.82 | 4.80 | 4.90 | 0.00 | - | - | 28 | 100.39% |
| PTON230721C00008000 | 2023-03-31 10:33AM EDT | 8.00 | 3.70 | 4.05 | 4.15 | +0.81 | +28.03% | 1 | 85 | 96.19% |
| PTON230721C00009000 | 2023-03-28 11:45AM EDT | 9.00 | 2.37 | 3.35 | 3.45 | 0.00 | - | 2 | 75 | 91.50% |
| PTON230721C00010000 | 2023-03-31 12:59PM EDT | 10.00 | 2.60 | 2.77 | 2.82 | +0.44 | +20.37% | 1 | 289 | 88.57% |
| PTON230721C00011000 | 2023-03-31 1:14PM EDT | 11.00 | 2.21 | 2.25 | 2.30 | +0.41 | +22.78% | 4 | 101 | 86.33% |
| PTON230721C00012000 | 2023-03-31 10:33AM EDT | 12.00 | 1.57 | 1.80 | 1.85 | +0.13 | +9.03% | 2 | 924 | 84.08% |
| PTON230721C00013000 | 2023-03-27 12:38PM EDT | 13.00 | 0.85 | 1.43 | 1.48 | 0.00 | - | - | 218 | 82.42% |
| PTON230721C00014000 | 2023-03-31 3:24PM EDT | 14.00 | 1.15 | 1.13 | 1.19 | +0.33 | +40.24% | 10 | 991 | 81.45% |
| PTON230721C00015000 | 2023-03-31 11:50AM EDT | 15.00 | 0.80 | 0.90 | 0.95 | +0.05 | +6.67% | 501 | 3,237 | 80.86% |
| PTON230721C00016000 | 2023-03-31 2:50PM EDT | 16.00 | 0.70 | 0.71 | 0.77 | +0.26 | +59.09% | 10 | 636 | 80.47% |
| PTON230721C00017000 | 2023-03-29 11:49AM EDT | 17.00 | 0.43 | 0.56 | 0.63 | 0.00 | - | 12 | 1,661 | 80.47% |
| PTON230721C00018000 | 2023-03-30 9:51AM EDT | 18.00 | 0.37 | 0.46 | 0.52 | 0.00 | - | 3 | 538 | 81.05% |
| PTON230721C00019000 | 2023-03-31 1:14PM EDT | 19.00 | 0.38 | 0.39 | 0.44 | +0.08 | +26.67% | 4 | 1,308 | 82.13% |
| PTON230721C00020000 | 2023-03-31 11:52AM EDT | 20.00 | 0.30 | 0.33 | 0.37 | 0.00 | - | 137 | 1,119 | 83.01% |
| PTON230721C00021000 | 2023-03-24 10:02AM EDT | 21.00 | 0.15 | 0.28 | 0.33 | 0.00 | - | - | 1,390 | 84.38% |
| PTON230721C00022000 | 2023-03-31 1:05PM EDT | 22.00 | 0.22 | 0.25 | 0.28 | +0.07 | +46.67% | 15 | 2,094 | 85.55% |
| PTON230721C00023000 | 2023-03-31 12:38PM EDT | 23.00 | 0.20 | 0.22 | 0.24 | +0.02 | +11.11% | 5 | 3,008 | 86.52% |
| PTON230721C00024000 | 2023-03-31 3:21PM EDT | 24.00 | 0.19 | 0.19 | 0.21 | +0.07 | +58.33% | 117 | 271 | 87.30% |
| PTON230721C00025000 | 2023-03-31 12:01PM EDT | 25.00 | 0.15 | 0.17 | 0.21 | +0.04 | +36.36% | 3 | 1,840 | 89.65% |
| PTON230721C00026000 | 2023-03-31 12:22PM EDT | 26.00 | 0.13 | 0.15 | 0.18 | +0.05 | +62.50% | 12 | 280 | 90.23% |
| PTON230721C00027000 | 2023-03-10 3:22PM EDT | 27.00 | 0.12 | 0.14 | 0.16 | 0.00 | - | - | 157 | 91.41% |
| PTON230721C00028000 | 2023-03-03 10:34AM EDT | 28.00 | 0.16 | 0.12 | 0.16 | 0.00 | - | - | 70 | 92.97% |
| PTON230721C00029000 | 2023-03-27 12:51PM EDT | 29.00 | 0.06 | 0.11 | 0.14 | 0.00 | - | - | 81 | 93.75% |
| PTON230721C00030000 | 2023-03-31 11:05AM EDT | 30.00 | 0.08 | 0.10 | 0.14 | +0.02 | +33.33% | 40 | 871 | 95.51% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230721P00003000 | 2023-03-31 1:13PM EDT | 3.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 21 | 530 | 136.72% |
| PTON230721P00004000 | 2023-03-31 3:26PM EDT | 4.00 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 10 | 256 | 118.75% |
| PTON230721P00005000 | 2023-03-31 11:23AM EDT | 5.00 | 0.18 | 0.15 | 0.16 | -0.01 | -5.26% | 30 | 820 | 105.86% |
| PTON230721P00006000 | 2023-03-31 1:55PM EDT | 6.00 | 0.28 | 0.25 | 0.26 | -0.16 | -36.36% | 10 | 2,670 | 98.05% |
| PTON230721P00007000 | 2023-03-31 10:20AM EDT | 7.00 | 0.46 | 0.40 | 0.41 | -0.20 | -30.30% | 1 | 1,093 | 91.99% |
| PTON230721P00008000 | 2023-03-31 2:02PM EDT | 8.00 | 0.65 | 0.61 | 0.63 | -0.17 | -20.73% | 15 | 323 | 87.50% |
| PTON230721P00009000 | 2023-03-31 11:08AM EDT | 9.00 | 1.00 | 0.90 | 0.93 | -0.11 | -9.91% | 14 | 372 | 83.98% |
| PTON230721P00010000 | 2023-03-31 10:20AM EDT | 10.00 | 1.44 | 1.28 | 1.32 | -0.24 | -14.29% | 17 | 322 | 81.54% |
| PTON230721P00011000 | 2023-03-31 1:13PM EDT | 11.00 | 1.84 | 1.74 | 1.78 | -0.36 | -16.36% | 2 | 477 | 79.00% |
| PTON230721P00012000 | 2023-03-31 3:35PM EDT | 12.00 | 2.36 | 2.29 | 2.33 | -0.69 | -22.62% | 21 | 213 | 77.05% |
| PTON230721P00013000 | 2023-03-29 10:26AM EDT | 13.00 | 3.60 | 2.92 | 2.96 | 0.00 | - | 10 | 1,159 | 75.39% |
| PTON230721P00014000 | 2023-03-24 11:12AM EDT | 14.00 | 5.30 | 3.60 | 3.70 | 0.00 | - | - | 5,560 | 74.41% |
| PTON230721P00015000 | 2023-03-27 2:56PM EDT | 15.00 | 5.50 | 4.35 | 4.45 | 0.00 | - | - | 4,126 | 72.66% |
| PTON230721P00016000 | 2023-03-20 1:21PM EDT | 16.00 | 6.76 | 5.15 | 5.30 | 0.00 | - | - | 143 | 72.07% |
| PTON230721P00017000 | 2023-03-17 3:28PM EDT | 17.00 | 7.20 | 6.00 | 6.15 | 0.00 | - | - | 96 | 70.80% |
| PTON230721P00018000 | 2023-03-17 12:31PM EDT | 18.00 | 8.10 | 6.90 | 7.05 | 0.00 | - | - | 149 | 70.51% |
| PTON230721P00019000 | 2023-03-17 3:37PM EDT | 19.00 | 9.05 | 7.85 | 7.95 | 0.00 | - | - | 38 | 70.41% |
| PTON230721P00020000 | 2023-03-27 1:37PM EDT | 20.00 | 10.45 | 8.80 | 8.90 | 0.00 | - | - | 77 | 70.90% |
| PTON230721P00021000 | 2023-03-14 3:25PM EDT | 21.00 | 10.30 | 9.70 | 9.85 | 0.00 | - | - | 6 | 67.58% |
| PTON230721P00022000 | 2023-03-15 3:52PM EDT | 22.00 | 11.22 | 10.70 | 10.80 | 0.00 | - | - | 1 | 67.97% |
| PTON230721P00025000 | 2023-03-10 4:42PM EDT | 25.00 | 13.37 | 13.60 | 13.75 | 0.00 | - | - | 470 | 60.16% |
© 2023 Yahoo. All rights reserved.
