Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240719C00001000 | 2024-04-11 2:31PM EDT | 1.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| PTON240719C00002000 | 2024-04-30 9:30AM EDT | 2.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 2 | 284 | 0.00% |
| PTON240719C00003000 | 2024-04-30 3:53PM EDT | 3.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 38 | 2,119 | 0.00% |
| PTON240719C00004000 | 2024-04-30 12:47PM EDT | 4.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 56 | 2,210 | 12.50% |
| PTON240719C00005000 | 2024-04-30 3:59PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 114 | 4,527 | 25.00% |
| PTON240719C00006000 | 2024-04-30 3:55PM EDT | 6.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,119 | 53,551 | 50.00% |
| PTON240719C00007000 | 2024-04-30 11:35AM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 3,300 | 50.00% |
| PTON240719C00008000 | 2024-04-29 2:13PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 68 | 3,190 | 50.00% |
| PTON240719C00009000 | 2024-04-30 9:56AM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 782 | 50.00% |
| PTON240719C00010000 | 2024-04-29 9:51AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,675 | 50.00% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240719P00001000 | 2024-02-23 4:50PM EDT | 1.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 104 | 210.94% |
| PTON240719P00002000 | 2024-04-26 3:53PM EDT | 2.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 2,066 | 25.00% |
| PTON240719P00003000 | 2024-04-30 2:34PM EDT | 3.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 12 | 3,471 | 3.13% |
| PTON240719P00004000 | 2024-04-30 11:24AM EDT | 4.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 22 | 3,681 | 0.00% |
| PTON240719P00005000 | 2024-04-29 3:53PM EDT | 5.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 31 | 663 | 0.00% |
| PTON240719P00006000 | 2024-04-29 10:45AM EDT | 6.00 | 2.74 | 0.00 | 0.00 | 0.00 | - | 5 | 504 | 0.00% |
| PTON240719P00007000 | 2024-04-16 2:03PM EDT | 7.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 234 | 0.00% |
| PTON240719P00008000 | 2024-04-11 10:59AM EDT | 8.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 15 | 123 | 0.00% |
| PTON240719P00009000 | 2024-04-26 10:15AM EDT | 9.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| PTON240719P00010000 | 2024-04-12 11:30AM EDT | 10.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.