Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240802C00000500 | 2024-06-18 2:48PM EDT | 0.50 | 3.66 | 2.41 | 3.60 | 0.00 | - | - | 1 | 575.00% |
| PTON240802C00002000 | 2024-06-25 12:54PM EDT | 2.00 | 1.56 | 1.13 | 1.93 | 0.00 | - | 10 | 11 | 192.19% |
| PTON240802C00003000 | 2024-06-28 11:53AM EDT | 3.00 | 0.52 | 0.49 | 0.56 | 0.00 | - | 1 | 87 | 76.56% |
| PTON240802C00003500 | 2024-06-28 3:35PM EDT | 3.50 | 0.25 | 0.20 | 0.30 | -0.07 | -21.87% | 36 | 188 | 73.44% |
| PTON240802C00004000 | 2024-06-28 3:59PM EDT | 4.00 | 0.13 | 0.10 | 0.13 | -0.01 | -7.14% | 319 | 710 | 75.78% |
| PTON240802C00004500 | 2024-06-28 3:19PM EDT | 4.50 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 2 | 175 | 81.25% |
| PTON240802C00005000 | 2024-06-27 1:43PM EDT | 5.00 | 0.06 | 0.01 | 0.06 | 0.00 | - | 8 | 17 | 87.50% |
| PTON240802C00005500 | 2024-06-25 1:22PM EDT | 5.50 | 0.03 | 0.01 | 0.60 | 0.00 | - | 13 | 216 | 198.83% |
| PTON240802C00007500 | 2024-06-18 2:49PM EDT | 7.50 | 0.03 | 0.00 | 0.87 | 0.00 | - | - | 50 | 293.75% |
Putsfor2 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240802P00002000 | 2024-06-27 1:19PM EDT | 2.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 200 | 83 | 290.63% |
| PTON240802P00002500 | 2024-06-26 12:29PM EDT | 2.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 151 | 78.91% |
| PTON240802P00003000 | 2024-06-28 12:47PM EDT | 3.00 | 0.13 | 0.09 | 0.63 | -0.02 | -13.33% | 38 | 278 | 137.11% |
| PTON240802P00003500 | 2024-06-28 3:55PM EDT | 3.50 | 0.36 | 0.34 | 0.37 | 0.00 | - | 75 | 615 | 69.53% |
| PTON240802P00004000 | 2024-06-28 10:45AM EDT | 4.00 | 0.68 | 0.70 | 1.16 | +0.02 | +3.03% | 30 | 223 | 127.34% |
| PTON240802P00004500 | 2024-06-28 11:01AM EDT | 4.50 | 1.12 | 0.81 | 1.51 | +0.02 | +1.82% | 30 | 30 | 72.66% |
| PTON240802P00005000 | 2024-06-28 11:09AM EDT | 5.00 | 1.60 | 1.33 | 1.99 | +0.05 | +3.23% | 30 | 10 | 90.63% |
© 2024 Yahoo. All rights reserved.