Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON251219C00002000 | 2024-07-16 12:17PM EDT | 2.00 | 2.47 | 0.05 | 5.00 | 0.00 | - | - | 1 | 138.48% |
| PTON251219C00003000 | 2024-07-26 3:11PM EDT | 3.00 | 1.63 | 1.59 | 1.77 | +0.03 | +1.87% | 249 | 1,288 | 91.80% |
| PTON251219C00004000 | 2024-07-23 12:03PM EDT | 4.00 | 1.40 | 0.54 | 1.49 | 0.00 | - | 5 | 68 | 69.04% |
| PTON251219C00005000 | 2024-07-19 3:55PM EDT | 5.00 | 1.05 | 0.94 | 1.18 | 0.00 | - | 1 | 2,009 | 86.52% |
| PTON251219C00007000 | 2024-07-24 2:35PM EDT | 7.00 | 0.65 | 0.60 | 0.81 | 0.00 | - | 18 | 22,141 | 84.18% |
| PTON251219C00010000 | 2024-07-22 3:51PM EDT | 10.00 | 0.41 | 0.32 | 0.44 | 0.00 | - | 13 | 11,978 | 80.18% |
| PTON251219C00012000 | 2024-07-10 12:40PM EDT | 12.00 | 0.33 | 0.28 | 0.43 | 0.00 | - | 2 | 1,110 | 85.94% |
| PTON251219C00015000 | 2024-07-26 3:30PM EDT | 15.00 | 0.19 | 0.18 | 0.31 | -0.14 | -42.42% | 11 | 3,096 | 85.64% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON251219P00002000 | 2024-07-24 11:22AM EDT | 2.00 | 0.42 | 0.38 | 0.46 | 0.00 | - | 2 | 36 | 83.20% |
| PTON251219P00003000 | 2024-07-18 10:14AM EDT | 3.00 | 0.81 | 0.85 | 0.98 | 0.00 | - | 1 | 2,256 | 79.49% |
| PTON251219P00004000 | 2024-07-24 1:33PM EDT | 4.00 | 1.59 | 1.41 | 1.59 | 0.00 | - | 7 | 22 | 74.32% |
| PTON251219P00005000 | 2024-06-27 9:49AM EDT | 5.00 | 2.19 | 2.10 | 2.32 | 0.00 | - | 8 | 519 | 71.68% |
| PTON251219P00007000 | 2024-07-12 11:52AM EDT | 7.00 | 3.74 | 3.70 | 3.90 | 0.00 | - | 2 | 3,306 | 65.33% |
| PTON251219P00010000 | 2024-07-24 1:55PM EDT | 10.00 | 6.58 | 5.60 | 6.85 | 0.00 | - | 1 | 134 | 85.06% |
| PTON251219P00012000 | 2024-05-21 10:48AM EDT | 12.00 | 8.60 | 8.30 | 9.15 | 0.00 | - | 1 | 243 | 83.79% |
| PTON251219P00015000 | 2024-05-21 11:06AM EDT | 15.00 | 11.70 | 10.45 | 14.00 | 0.00 | - | 5 | 0 | 125.59% |
© 2024 Yahoo. All rights reserved.