Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240726C00000500 | 2024-06-18 2:47PM EDT | 0.50 | 3.66 | 2.55 | 3.90 | +3.66 | - | - | 1 | 568.75% |
| PTON240726C00002500 | 2024-06-06 11:47AM EDT | 2.50 | 1.37 | 0.30 | 1.93 | 0.00 | - | - | 1 | 62.50% |
| PTON240726C00003500 | 2024-06-21 3:36PM EDT | 3.50 | 0.35 | 0.34 | 0.42 | -0.19 | -35.19% | 1 | 367 | 74.61% |
| PTON240726C00004000 | 2024-06-21 3:42PM EDT | 4.00 | 0.19 | 0.17 | 0.23 | -0.06 | -24.00% | 16 | 375 | 78.52% |
| PTON240726C00004500 | 2024-06-20 9:38AM EDT | 4.50 | 0.13 | 0.07 | 0.11 | 0.00 | - | 1 | 217 | 77.34% |
| PTON240726C00005000 | 2024-06-21 2:29PM EDT | 5.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 7 | 132 | 82.81% |
| PTON240726C00005500 | 2024-06-20 11:13AM EDT | 5.50 | 0.06 | 0.01 | 0.06 | 0.00 | - | 1 | 2 | 90.63% |
| PTON240726C00006000 | 2024-06-10 10:50AM EDT | 6.00 | 0.06 | 0.01 | 0.13 | 0.00 | - | - | 100 | 122.66% |
| PTON240726C00006500 | 2024-06-18 2:46PM EDT | 6.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 1 | 99 | 262.50% |
| PTON240726C00007000 | 2024-06-18 2:47PM EDT | 7.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 246.09% |
| PTON240726C00007500 | 2024-06-18 2:47PM EDT | 7.50 | 0.02 | 0.00 | 1.01 | 0.00 | - | 162 | 129 | 291.41% |
Putsfor26 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240726P00002000 | 2024-06-17 12:57PM EDT | 2.00 | 0.02 | 0.01 | 0.73 | 0.00 | - | 160 | 100 | 302.34% |
| PTON240726P00002500 | 2024-06-21 11:36AM EDT | 2.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 200 | 102 | 87.50% |
| PTON240726P00003000 | 2024-06-20 12:56PM EDT | 3.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 200 | 282 | 71.88% |
| PTON240726P00003500 | 2024-06-21 12:00PM EDT | 3.50 | 0.29 | 0.22 | 0.28 | +0.02 | +7.41% | 12 | 436 | 69.92% |
| PTON240726P00004000 | 2024-06-21 2:07PM EDT | 4.00 | 0.55 | 0.53 | 0.59 | +0.14 | +34.15% | 1 | 394 | 71.09% |
| PTON240726P00004500 | 2024-06-10 1:26PM EDT | 4.50 | 1.03 | 0.76 | 1.25 | 0.00 | - | - | 1 | 85.16% |
| PTON240726P00005000 | 2024-06-14 12:27PM EDT | 5.00 | 1.41 | 1.08 | 1.70 | 0.00 | - | 1 | 14 | 160.55% |
| PTON240726P00006000 | 2024-06-11 2:38PM EDT | 6.00 | 2.49 | 2.26 | 2.73 | 0.00 | - | - | 1 | 137.50% |
| PTON240726P00006500 | 2024-06-21 11:11AM EDT | 6.50 | 2.96 | 2.37 | 3.80 | +0.16 | +5.71% | 70 | 80 | 182.03% |
© 2024 Yahoo. All rights reserved.