UK markets open in 7 hours 29 minutes
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.26 -0.67 (-0.82%) GOLD FUTURES
2,302.10 -0.80 (-0.03%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,459.22 -2,742.64 (-5.36%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517C00002000 | 2024-04-29 12:53PM EDT | 2.00 | 1.29 | 1.11 | 1.17 | 0.00 | - | 11 | 188 | 143.75% |
| PTON240517C00002500 | 2024-04-22 1:23PM EDT | 2.50 | 0.63 | 0.69 | 0.74 | 0.00 | - | - | 1 | 130.47% |
| PTON240517C00003000 | 2024-04-30 3:25PM EDT | 3.00 | 0.46 | 0.41 | 0.44 | -0.05 | -9.80% | 70 | 2,840 | 135.94% |
| PTON240517C00003500 | 2024-04-30 3:53PM EDT | 3.50 | 0.27 | 0.23 | 0.26 | -0.04 | -12.90% | 40 | 764 | 141.41% |
| PTON240517C00004000 | 2024-04-30 3:54PM EDT | 4.00 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 645 | 2,515 | 142.97% |
| PTON240517C00004500 | 2024-04-30 12:25PM EDT | 4.50 | 0.08 | 0.05 | 0.09 | -0.01 | -11.11% | 8 | 135 | 142.19% |
| PTON240517C00005000 | 2024-04-30 3:30PM EDT | 5.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 550 | 9,224 | 145.31% |
| PTON240517C00005500 | 2024-04-24 10:14AM EDT | 5.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | - | 69 | 156.25% |
| PTON240517C00006000 | 2024-04-30 9:30AM EDT | 6.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 39 | 1,304 | 168.75% |
| PTON240517C00007000 | 2024-04-29 2:07PM EDT | 7.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 245 | 196.88% |
| PTON240517C00008000 | 2024-04-12 1:40PM EDT | 8.00 | 0.02 | 0.00 | 0.52 | 0.00 | - | 60 | 182 | 378.91% |
| PTON240517C00009000 | 2024-04-29 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 41 | 325.78% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517P00002000 | 2024-04-30 12:56PM EDT | 2.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 4 | 107 | 137.50% |
| PTON240517P00002500 | 2024-04-29 12:38PM EDT | 2.50 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 1,097 | 119.53% |
| PTON240517P00003000 | 2024-04-30 3:33PM EDT | 3.00 | 0.28 | 0.27 | 0.31 | +0.05 | +21.74% | 1,768 | 4,305 | 126.56% |
| PTON240517P00003500 | 2024-04-30 12:47PM EDT | 3.50 | 0.61 | 0.58 | 0.64 | +0.09 | +17.31% | 233 | 680 | 132.03% |
| PTON240517P00004000 | 2024-04-30 3:33PM EDT | 4.00 | 0.96 | 0.97 | 1.02 | +0.09 | +10.34% | 14 | 6,777 | 128.91% |
| PTON240517P00004500 | 2024-04-26 3:46PM EDT | 4.50 | 1.40 | 1.23 | 1.61 | 0.00 | - | 1 | 1 | 114.06% |
| PTON240517P00005000 | 2024-04-30 11:42AM EDT | 5.00 | 1.80 | 1.88 | 2.18 | +0.05 | +2.86% | 1 | 338 | 207.03% |
| PTON240517P00006000 | 2024-04-29 9:30AM EDT | 6.00 | 2.84 | 2.83 | 3.35 | 0.00 | - | 2 | 30 | 282.81% |
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 7.00 | 3.30 | 3.40 | 3.90 | 0.00 | - | 1 | 0 | 168.75% |
| PTON240517P00008000 | 2024-04-10 3:36PM EDT | 8.00 | 4.35 | 4.80 | 4.95 | 0.00 | - | 1 | 0 | 260.94% |
© 2024 Yahoo. All rights reserved.