Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240712C00000500 | 2024-06-18 2:47PM EDT | 0.50 | 3.66 | 2.55 | 4.00 | +3.66 | - | - | 2 | 850.00% |
| PTON240712C00002500 | 2024-06-21 10:10AM EDT | 2.50 | 1.10 | 0.76 | 1.44 | +1.10 | - | 1 | 0 | 273.44% |
| PTON240712C00003000 | 2024-06-20 3:24PM EDT | 3.00 | 0.72 | 0.44 | 0.79 | 0.00 | - | 3 | 60 | 135.94% |
| PTON240712C00003500 | 2024-06-21 1:50PM EDT | 3.50 | 0.29 | 0.09 | 0.33 | -0.04 | -12.12% | 166 | 334 | 82.03% |
| PTON240712C00004000 | 2024-06-21 3:20PM EDT | 4.00 | 0.12 | 0.09 | 0.13 | -0.04 | -25.00% | 4 | 87 | 73.44% |
| PTON240712C00004500 | 2024-06-21 11:35AM EDT | 4.50 | 0.05 | 0.03 | 0.07 | 0.00 | - | 61 | 162 | 82.81% |
| PTON240712C00005000 | 2024-06-21 9:41AM EDT | 5.00 | 0.03 | 0.01 | 0.30 | 0.00 | - | 3 | 100 | 155.47% |
| PTON240712C00005500 | 2024-06-17 10:45AM EDT | 5.50 | 0.03 | 0.01 | 0.75 | 0.00 | - | 1 | 115 | 259.38% |
| PTON240712C00006000 | 2024-06-17 12:55PM EDT | 6.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 80 | 216 | 256.25% |
| PTON240712C00006500 | 2024-06-21 2:44PM EDT | 6.50 | 0.01 | 0.00 | 1.01 | -0.02 | -66.67% | 3 | 0 | 343.75% |
Putsfor12 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240712P00002500 | 2024-06-13 11:55AM EDT | 2.50 | 0.03 | 0.01 | 0.87 | 0.00 | - | 1 | 18 | 321.88% |
| PTON240712P00003000 | 2024-06-21 2:44PM EDT | 3.00 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 3 | 171 | 73.44% |
| PTON240712P00003500 | 2024-06-21 1:49PM EDT | 3.50 | 0.19 | 0.15 | 0.19 | +0.03 | +18.75% | 164 | 441 | 66.41% |
| PTON240712P00004000 | 2024-06-21 10:20AM EDT | 4.00 | 0.52 | 0.27 | 0.71 | +0.13 | +33.33% | 3 | 58 | 69.53% |
| PTON240712P00004500 | 2024-06-20 9:30AM EDT | 4.50 | 0.82 | 0.79 | 1.12 | 0.00 | - | 1 | 101 | 90.63% |
| PTON240712P00005000 | 2024-06-20 9:50AM EDT | 5.00 | 1.28 | 0.97 | 1.57 | 0.00 | - | 1 | 3 | 164.84% |
| PTON240712P00005500 | 2024-06-03 11:54AM EDT | 5.50 | 1.82 | 1.56 | 2.14 | 0.00 | - | 4 | 3 | 215.63% |
| PTON240712P00006000 | 2024-06-20 9:50AM EDT | 6.00 | 2.28 | 2.14 | 2.61 | 0.00 | - | 1 | 3 | 227.34% |
© 2024 Yahoo. All rights reserved.