UK markets open in 4 hours 18 minutes
NIKKEI 225
38,260.61 -13.44 (-0.04%) HANG SENG
17,994.53 +231.50 (+1.30%) CRUDE OIL
79.37 +0.37 (+0.47%) GOLD FUTURES
2,331.30 +20.30 (+0.88%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,683.68 -1,980.49 (-4.16%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00001000 | 2024-05-01 3:59PM EDT | 1.00 | 2.28 | 2.10 | 2.36 | +0.19 | +9.09% | 4 | 1 | 375.00% |
| PTON240510C00002000 | 2024-04-29 9:34AM EDT | 2.00 | 1.30 | 1.13 | 1.41 | 0.00 | - | 2 | 6 | 243.75% |
| PTON240510C00002500 | 2024-05-01 3:56PM EDT | 2.50 | 0.79 | 0.71 | 0.93 | -0.02 | -2.47% | 18 | 15 | 195.31% |
| PTON240510C00003000 | 2024-05-01 3:59PM EDT | 3.00 | 0.46 | 0.44 | 0.55 | +0.06 | +15.00% | 1,007 | 1,078 | 192.97% |
| PTON240510C00003500 | 2024-05-01 3:58PM EDT | 3.50 | 0.26 | 0.24 | 0.27 | +0.05 | +23.81% | 388 | 947 | 180.47% |
| PTON240510C00004000 | 2024-05-01 3:59PM EDT | 4.00 | 0.13 | 0.11 | 0.13 | +0.04 | +44.44% | 890 | 2,115 | 175.00% |
| PTON240510C00004500 | 2024-05-01 3:59PM EDT | 4.50 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 351 | 617 | 182.81% |
| PTON240510C00005000 | 2024-05-01 3:51PM EDT | 5.00 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 204 | 100 | 198.44% |
| PTON240510C00005500 | 2024-04-30 3:24PM EDT | 5.50 | 0.01 | 0.03 | 0.04 | 0.00 | - | 10 | 107 | 215.63% |
| PTON240510C00006000 | 2024-05-01 3:29PM EDT | 6.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 8 | 234.38% |
| PTON240510C00006500 | 2024-04-29 9:54AM EDT | 6.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 4 | 150 | 340.63% |
| PTON240510C00007000 | 2024-04-11 11:54AM EDT | 7.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 100 | 210 | 371.88% |
| PTON240510C00007500 | 2024-04-11 11:55AM EDT | 7.50 | 0.04 | 0.00 | 0.24 | 0.00 | - | 50 | 0 | 396.88% |
| PTON240510C00008000 | 2024-05-01 11:17AM EDT | 8.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 1 | 2 | 303.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00002000 | 2024-05-01 3:52PM EDT | 2.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 237 | 116 | 184.38% |
| PTON240510P00002500 | 2024-05-01 3:59PM EDT | 2.50 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 231 | 937 | 165.63% |
| PTON240510P00003000 | 2024-05-01 3:54PM EDT | 3.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 632 | 871 | 168.75% |
| PTON240510P00003500 | 2024-05-01 3:59PM EDT | 3.50 | 0.52 | 0.50 | 0.52 | -0.01 | -1.89% | 74 | 502 | 167.97% |
| PTON240510P00004000 | 2024-05-01 2:59PM EDT | 4.00 | 0.92 | 0.75 | 1.13 | -0.01 | -1.08% | 40 | 454 | 198.44% |
| PTON240510P00004500 | 2024-04-24 10:14AM EDT | 4.50 | 1.47 | 1.09 | 1.39 | 0.00 | - | 3 | 28 | 216.41% |
| PTON240510P00005000 | 2024-04-24 11:25AM EDT | 5.00 | 1.94 | 1.52 | 1.95 | 0.00 | - | 2 | 22 | 296.88% |
| PTON240510P00005500 | 2024-05-01 12:19PM EDT | 5.50 | 2.42 | 2.21 | 2.33 | +0.06 | +2.54% | 10 | 4 | 234.38% |
| PTON240510P00006000 | 2024-04-12 1:03PM EDT | 6.00 | 2.40 | 2.68 | 2.91 | 0.00 | - | 1 | 2 | 206.25% |
© 2024 Yahoo. All rights reserved.