Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117C00001000 | 2024-05-09 10:17AM EDT | 1.00 | 3.15 | 2.67 | 3.90 | 0.00 | - | 1 | 239 | 125.00% |
| PTON250117C00002000 | 2024-05-10 9:30AM EDT | 2.00 | 2.49 | 2.17 | 2.65 | -0.05 | -1.97% | 61 | 191 | 94.53% |
| PTON250117C00003000 | 2024-05-10 2:12PM EDT | 3.00 | 1.75 | 1.65 | 1.80 | -0.19 | -9.79% | 133 | 2,684 | 86.72% |
| PTON250117C00004000 | 2024-05-10 1:48PM EDT | 4.00 | 1.30 | 1.25 | 1.38 | +0.09 | +7.44% | 82 | 1,400 | 90.63% |
| PTON250117C00005000 | 2024-05-10 3:40PM EDT | 5.00 | 0.90 | 0.90 | 0.94 | -0.20 | -18.18% | 65 | 12,440 | 85.35% |
| PTON250117C00006000 | 2024-05-10 3:48PM EDT | 6.00 | 0.64 | 0.61 | 0.70 | -0.09 | -12.33% | 34 | 6,004 | 83.11% |
| PTON250117C00007000 | 2024-05-10 3:57PM EDT | 7.00 | 0.45 | 0.45 | 0.54 | -0.06 | -11.76% | 190 | 5,192 | 83.59% |
| PTON250117C00008000 | 2024-05-10 9:30AM EDT | 8.00 | 0.42 | 0.30 | 0.44 | -0.01 | -2.33% | 1 | 8,238 | 83.20% |
| PTON250117C00010000 | 2024-05-10 1:50PM EDT | 10.00 | 0.22 | 0.22 | 0.24 | -0.02 | -8.33% | 209 | 44,566 | 84.38% |
| PTON250117C00012000 | 2024-05-10 11:33AM EDT | 12.00 | 0.16 | 0.11 | 0.20 | +0.01 | +6.67% | 2 | 10,154 | 85.94% |
| PTON250117C00015000 | 2024-05-10 9:34AM EDT | 15.00 | 0.14 | 0.07 | 0.13 | +0.04 | +40.00% | 68 | 4,879 | 89.06% |
| PTON250117C00017000 | 2024-05-09 2:35PM EDT | 17.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 1,082 | 3,382 | 88.28% |
| PTON250117C00020000 | 2024-05-10 10:02AM EDT | 20.00 | 0.08 | 0.04 | 0.08 | 0.00 | - | 1 | 8,592 | 94.53% |
| PTON250117C00022000 | 2024-05-10 10:19AM EDT | 22.00 | 0.03 | 0.03 | 0.10 | -0.04 | -57.14% | 2 | 7,990 | 99.61% |
| PTON250117C00025000 | 2024-05-10 10:20AM EDT | 25.00 | 0.03 | 0.02 | 0.12 | 0.00 | - | 1 | 4,850 | 106.64% |
| PTON250117C00027000 | 2024-05-07 11:08AM EDT | 27.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 2 | 2,668 | 109.77% |
| PTON250117C00030000 | 2024-05-10 12:21PM EDT | 30.00 | 0.04 | 0.02 | 0.06 | -0.06 | -60.00% | 6 | 1,142 | 105.47% |
| PTON250117C00032000 | 2024-05-10 10:34AM EDT | 32.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 100 | 4,095 | 103.91% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117P00001000 | 2024-05-07 3:56PM EDT | 1.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 18 | 96 | 104.69% |
| PTON250117P00002000 | 2024-05-10 1:44PM EDT | 2.00 | 0.14 | 0.14 | 0.19 | -0.01 | -6.67% | 257 | 15,437 | 87.89% |
| PTON250117P00003000 | 2024-05-10 10:46AM EDT | 3.00 | 0.47 | 0.45 | 0.55 | +0.06 | +14.63% | 23 | 34,199 | 85.16% |
| PTON250117P00004000 | 2024-05-10 1:51PM EDT | 4.00 | 0.94 | 0.90 | 0.97 | +0.07 | +8.05% | 68 | 414 | 77.34% |
| PTON250117P00005000 | 2024-05-10 1:31PM EDT | 5.00 | 1.54 | 1.49 | 1.65 | +0.08 | +5.48% | 100 | 12,466 | 75.39% |
| PTON250117P00006000 | 2024-05-07 1:59PM EDT | 6.00 | 2.40 | 2.20 | 2.36 | 0.00 | - | 37 | 59 | 71.09% |
| PTON250117P00007000 | 2024-05-09 2:56PM EDT | 7.00 | 2.96 | 3.00 | 3.15 | 0.00 | - | 18 | 3,147 | 66.60% |
| PTON250117P00008000 | 2024-05-10 9:36AM EDT | 8.00 | 3.88 | 3.80 | 4.05 | -0.71 | -15.47% | 15 | 3,572 | 60.16% |
| PTON250117P00010000 | 2024-05-09 9:30AM EDT | 10.00 | 6.10 | 5.80 | 5.90 | 0.00 | - | 6 | 1,541 | 61.33% |
| PTON250117P00012000 | 2024-05-08 3:59PM EDT | 12.00 | 8.00 | 7.65 | 7.90 | 0.00 | - | 3 | 4 | 79.69% |
| PTON250117P00015000 | 2024-04-04 9:52AM EDT | 15.00 | 10.85 | 11.50 | 12.40 | 0.00 | - | 4 | 5 | 183.40% |
| PTON250117P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 12.66 | 13.30 | 14.00 | 0.00 | - | 1 | 1 | 168.95% |
| PTON250117P00020000 | 2024-04-09 10:17AM EDT | 20.00 | 16.00 | 15.35 | 15.70 | 0.00 | - | 5 | 0 | 0.00% |
| PTON250117P00022000 | 2023-07-06 10:29AM EDT | 22.00 | 14.44 | 13.40 | 13.65 | 0.00 | - | 131 | 267 | 0.00% |
| PTON250117P00025000 | 2024-05-08 9:30AM EDT | 25.00 | 21.15 | 20.60 | 20.90 | 0.00 | - | 6 | 0 | 115.23% |
| PTON250117P00027000 | 2023-08-11 12:25PM EDT | 27.00 | 19.24 | 21.50 | 21.60 | 0.00 | - | 32 | 0 | 0.00% |
| PTON250117P00030000 | 2024-01-19 12:46PM EDT | 30.00 | 24.58 | 25.35 | 26.80 | 0.00 | - | 2 | 0 | 148.44% |
| PTON250117P00032000 | 2024-01-12 2:23PM EDT | 32.00 | 26.00 | 27.15 | 27.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.