UK markets open in 4 hours 45 minutes
NIKKEI 225
38,193.39 -80.66 (-0.21%) HANG SENG
17,917.46 +154.43 (+0.87%) CRUDE OIL
79.34 +0.34 (+0.43%) GOLD FUTURES
2,334.90 +23.90 (+1.03%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,723.65 -1,793.86 (-3.78%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524C00000500 | 2024-04-22 12:43PM EDT | 0.50 | 2.45 | 2.64 | 2.81 | 0.00 | - | - | 2 | 337.50% |
| PTON240524C00002000 | 2024-04-09 11:19AM EDT | 2.00 | 1.95 | 1.11 | 1.37 | 0.00 | - | - | 1 | 121.88% |
| PTON240524C00002500 | 2024-04-30 3:40PM EDT | 2.50 | 0.64 | 0.79 | 1.01 | -0.14 | -17.95% | 1 | 58 | 159.38% |
| PTON240524C00003000 | 2024-05-01 3:59PM EDT | 3.00 | 0.52 | 0.49 | 0.53 | -0.03 | -5.45% | 172 | 413 | 125.78% |
| PTON240524C00003500 | 2024-05-01 3:28PM EDT | 3.50 | 0.32 | 0.28 | 0.46 | +0.01 | +3.23% | 39 | 341 | 148.83% |
| PTON240524C00004000 | 2024-05-01 3:55PM EDT | 4.00 | 0.18 | 0.15 | 0.25 | -0.01 | -5.26% | 50 | 328 | 138.28% |
| PTON240524C00004500 | 2024-05-01 3:28PM EDT | 4.50 | 0.11 | 0.07 | 0.12 | +0.01 | +10.00% | 13 | 257 | 128.91% |
| PTON240524C00005000 | 2024-04-29 3:13PM EDT | 5.00 | 0.05 | 0.04 | 0.10 | -0.02 | -28.57% | 1 | 277 | 139.84% |
| PTON240524C00005500 | 2024-04-26 2:45PM EDT | 5.50 | 0.04 | 0.03 | 0.07 | 0.00 | - | 6 | 41 | 146.88% |
| PTON240524C00006000 | 2024-04-30 11:00AM EDT | 6.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 200 | 26 | 146.88% |
| PTON240524C00006500 | 2024-04-23 1:00PM EDT | 6.50 | 0.02 | 0.01 | 0.05 | 0.00 | - | 18 | 125 | 160.94% |
| PTON240524C00007000 | 2024-04-11 12:00PM EDT | 7.00 | 0.05 | 0.01 | 0.23 | 0.00 | - | 100 | 200 | 235.16% |
| PTON240524C00007500 | 2024-04-11 1:10PM EDT | 7.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | - | 196 | 246.09% |
| PTON240524C00008000 | 2024-04-15 12:03PM EDT | 8.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 100 | 150 | 260.94% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524P00000500 | 2024-04-26 9:30AM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 30 | 337.50% |
| PTON240524P00002000 | 2024-05-01 3:26PM EDT | 2.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 10 | 193 | 139.06% |
| PTON240524P00002500 | 2024-05-01 11:57AM EDT | 2.50 | 0.12 | 0.09 | 0.11 | +0.03 | +33.33% | 1 | 373 | 122.66% |
| PTON240524P00003000 | 2024-05-01 3:49PM EDT | 3.00 | 0.27 | 0.24 | 0.29 | -0.02 | -6.90% | 38 | 3,444 | 117.19% |
| PTON240524P00003500 | 2024-04-29 11:25AM EDT | 3.50 | 0.56 | 0.45 | 0.58 | 0.00 | - | 1 | 114 | 106.64% |
| PTON240524P00004000 | 2024-04-29 10:11AM EDT | 4.00 | 0.92 | 0.74 | 0.96 | 0.00 | - | 1 | 31 | 89.06% |
| PTON240524P00004500 | 2024-05-01 12:04PM EDT | 4.50 | 1.46 | 1.13 | 1.62 | +0.08 | +5.80% | 1 | 73 | 128.91% |
| PTON240524P00005000 | 2024-04-19 10:42AM EDT | 5.00 | 1.93 | 1.60 | 2.08 | 0.00 | - | 56 | 102 | 134.38% |
| PTON240524P00005500 | 2024-04-29 1:11PM EDT | 5.50 | 2.27 | 2.23 | 2.63 | 0.00 | - | 6 | 60 | 199.22% |
| PTON240524P00006000 | 2024-04-23 9:57AM EDT | 6.00 | 2.68 | 2.73 | 2.90 | 0.00 | - | 5 | 2 | 151.56% |
| PTON240524P00006500 | 2024-04-23 9:57AM EDT | 6.50 | 3.16 | 2.84 | 3.35 | 0.00 | - | 3 | 5 | 192.19% |
© 2024 Yahoo. All rights reserved.