Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON260116C00001000 | 2024-07-19 9:30AM EDT | 1.00 | 2.90 | 2.50 | 3.85 | 0.00 | - | 8 | 15 | 191.41% |
| PTON260116C00002000 | 2024-06-04 2:59PM EDT | 2.00 | 2.44 | 1.22 | 3.45 | 0.00 | - | 3 | 0 | 113.87% |
| PTON260116C00003000 | 2024-07-26 3:40PM EDT | 3.00 | 1.74 | 1.63 | 1.80 | +0.19 | +12.26% | 4 | 4,103 | 91.99% |
| PTON260116C00004000 | 2024-07-25 11:01AM EDT | 4.00 | 1.25 | 1.27 | 1.42 | -0.07 | -5.30% | 1 | 107 | 87.40% |
| PTON260116C00005000 | 2024-07-26 11:58AM EDT | 5.00 | 1.05 | 1.01 | 1.21 | -0.04 | -3.67% | 11 | 3,009 | 87.11% |
| PTON260116C00007000 | 2024-07-25 9:31AM EDT | 7.00 | 0.70 | 0.64 | 0.81 | 0.00 | - | 2 | 2,527 | 83.20% |
| PTON260116C00010000 | 2024-07-26 12:40PM EDT | 10.00 | 0.45 | 0.41 | 0.51 | 0.00 | - | 5 | 10,883 | 83.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON260116P00001000 | 2024-07-15 9:30AM EDT | 1.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 20 | 34 | 92.19% |
| PTON260116P00002000 | 2024-07-23 12:09PM EDT | 2.00 | 0.38 | 0.37 | 0.49 | 0.00 | - | 2 | 494 | 82.03% |
| PTON260116P00003000 | 2024-07-26 3:31PM EDT | 3.00 | 0.84 | 0.88 | 1.00 | -0.11 | -11.58% | 50 | 17,237 | 79.20% |
| PTON260116P00004000 | 2024-06-20 10:03AM EDT | 4.00 | 1.61 | 1.48 | 1.61 | 0.00 | - | 1 | 18 | 75.10% |
| PTON260116P00005000 | 2024-07-24 1:55PM EDT | 5.00 | 2.31 | 2.13 | 2.49 | 0.00 | - | 1 | 542 | 75.59% |
| PTON260116P00007000 | 2024-07-24 1:55PM EDT | 7.00 | 3.88 | 3.70 | 3.95 | 0.00 | - | 1 | 1,542 | 65.23% |
| PTON260116P00010000 | 2024-07-11 9:30AM EDT | 10.00 | 6.44 | 6.40 | 6.80 | 0.00 | - | 2 | 257 | 64.45% |
© 2024 Yahoo. All rights reserved.