PTON - Peloton Interactive, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Calls
19 January 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 6.10 | 0.00 | - | 4 | 4 | 1.00 | 0.03 | 0.00 | - | 1 | 30 |
| 5.74 | 0.00 | - | 350 | 1,603 | 2.50 | 0.12 | 0.00 | - | 20 | 4,552 |
| 4.77 | -0.03 | -0.63% | 8 | 17 | 4.00 | 0.35 | 0.00 | - | 91 | 1,046 |
| 3.65 | 0.00 | - | 21 | 455 | 5.00 | 0.58 | 0.00 | - | 825 | 12,960 |
| 3.30 | -0.20 | -5.71% | 12 | 100 | 6.00 | 0.96 | +0.06 | +6.67% | 1 | 2,454 |
| 2.50 | -0.13 | -4.94% | 7 | 5,534 | 7.50 | 1.54 | +0.05 | +3.36% | 1 | 35,015 |
| 1.80 | -0.14 | -7.22% | 4 | 532 | 9.00 | 2.54 | 0.00 | - | 2 | 27 |
| 1.50 | -0.05 | -3.23% | 9 | 10,376 | 10.00 | 3.17 | 0.00 | - | 8 | 16,914 |
| 1.10 | 0.00 | - | 7 | 183 | 11.00 | 4.15 | 0.00 | - | 15 | 70 |
| 0.95 | -0.08 | -7.77% | 3 | 11,619 | 12.50 | 4.95 | -0.84 | -14.51% | 42 | 5,650 |
| 0.71 | 0.00 | - | 38 | 774 | 14.00 | 6.20 | +0.05 | +0.81% | 2 | 45 |
| 0.55 | -0.05 | -8.33% | 21 | 15,711 | 15.00 | 7.25 | 0.00 | - | 3 | 1,973 |
| 0.51 | 0.00 | - | 110 | 414 | 16.00 | 8.45 | 0.00 | - | 1 | 9 |
| 0.41 | 0.00 | - | 44 | 33,647 | 17.50 | 9.44 | -0.86 | -8.35% | 2 | 3,366 |
| 0.34 | +0.13 | +61.90% | 11 | 2 | 19.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 9 | 17,011 | 20.00 | 12.00 | 0.00 | - | 9 | 226 |
| 0.17 | -0.05 | -22.73% | 1 | 4,142 | 22.50 | 15.35 | 0.00 | - | 1 | 1 |
| 0.13 | -0.01 | -7.14% | 11 | 50,626 | 25.00 | 17.93 | 0.00 | - | 14 | 1 |
| 0.15 | 0.00 | - | 17 | 2,779 | 27.00 | 19.75 | 0.00 | - | 378 | 306 |
| 0.09 | 0.00 | - | 10 | 7,250 | 30.00 | 22.35 | 0.00 | - | 5 | 32 |
| 0.08 | 0.00 | - | 2 | 1,979 | 32.00 | 20.23 | 0.00 | - | 29 | 0 |
| 0.06 | +0.01 | +20.00% | 10 | 7,111 | 35.00 | 23.21 | 0.00 | - | 45 | 1 |
| 0.05 | 0.00 | - | 48 | 1,822 | 37.00 | 21.80 | 0.00 | - | 3 | 0 |
| 0.05 | 0.00 | - | 6 | 5,224 | 40.00 | 31.32 | 0.00 | - | 5 | 0 |
| 0.06 | +0.02 | +50.00% | 3 | 7,300 | 45.00 | 36.45 | -0.40 | -1.09% | 2 | 0 |
| 0.03 | 0.00 | - | 50 | 11,803 | 50.00 | 38.90 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 5 | 3,595 | 55.00 | 48.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 2,308 | 60.00 | 53.10 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 3 | 907 | 65.00 | 58.02 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 1,209 | 70.00 | 56.65 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 800 | 75.00 | 61.80 | 0.00 | - | 1 | 2 |
| 0.02 | -0.01 | -33.33% | 6 | 2,903 | 80.00 | 71.45 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 415 | 85.00 | 75.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 318 | 90.00 | 79.12 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 3 | 1,262 | 95.00 | 83.00 | 0.00 | - | 1 | 209 |
| 0.02 | +0.01 | +100.00% | 10 | 3,751 | 100.00 | 89.56 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 1 | 238 | 105.00 | 85.65 | 0.00 | - | 2 | 29 |
| 0.05 | 0.00 | - | 1 | 218 | 110.00 | 95.75 | 0.00 | - | 2 | 4 |
| 0.03 | 0.00 | - | 10 | 71 | 115.00 | 88.27 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 1,382 | 120.00 | 106.96 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 596 | 125.00 | 111.17 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 1 | 282 | 130.00 | 105.08 | 0.00 | - | 1 | 2 |
| 0.01 | 0.00 | - | 2 | 10 | 135.00 | 104.28 | 0.00 | - | 24 | 201 |
| 0.01 | 0.00 | - | 1 | 56 | 140.00 | 104.71 | 0.00 | - | - | 1 |
| 0.12 | 0.00 | - | 1 | 182 | 145.00 | 113.53 | 0.00 | - | 24 | 1 |
| 0.02 | 0.00 | - | 3 | 247 | 150.00 | 101.42 | 0.00 | - | - | 1 |
| 0.07 | 0.00 | - | 3 | 15 | 155.00 | 101.77 | 0.00 | - | 2 | 1 |
| 0.01 | 0.00 | - | 1 | 16 | 160.00 | 133.29 | 0.00 | - | 1 | 0 |
| 0.05 | 0.00 | - | 1 | 27 | 165.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 1 | 37 | 170.00 | 143.55 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 15 | 175.00 | 163.00 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 69 | 180.00 | 167.50 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 13 | 185.00 | 172.00 | 0.00 | - | - | 0 |
| 0.30 | 0.00 | - | 3 | 36 | 190.00 | 177.00 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 10 | 162 | 195.00 | 183.50 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 2,915 | 200.00 | 193.05 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. All rights reserved.