Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:22PM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221007C00003500 | 2022-10-04 12:00PM EDT | 3.50 | 5.25 | 4.90 | 5.05 | 0.00 | - | 2 | 4 | 812.50% |
| PTON221007C00004500 | 2022-09-30 11:17AM EDT | 4.50 | 2.69 | 3.90 | 4.15 | 0.00 | - | 1 | 0 | 900.00% |
| PTON221007C00005000 | 2022-10-06 11:56AM EDT | 5.00 | 3.65 | 3.45 | 3.60 | 0.00 | - | 3 | 21 | 675.00% |
| PTON221007C00005500 | 2022-10-07 12:13PM EDT | 5.50 | 3.09 | 2.92 | 3.05 | -0.56 | -15.34% | 17 | 19 | 431.25% |
| PTON221007C00006000 | 2022-10-07 11:07AM EDT | 6.00 | 2.54 | 2.45 | 2.50 | -0.29 | -10.25% | 3 | 53 | 0.00% |
| PTON221007C00006500 | 2022-10-06 3:53PM EDT | 6.50 | 2.01 | 1.96 | 2.02 | -0.32 | -13.73% | 1 | 327 | 0.00% |
| PTON221007C00007000 | 2022-10-07 12:36PM EDT | 7.00 | 1.45 | 1.45 | 1.53 | -0.39 | -21.20% | 12 | 1,147 | 0.00% |
| PTON221007C00007500 | 2022-10-07 12:54PM EDT | 7.50 | 0.97 | 0.95 | 1.01 | -0.39 | -28.68% | 248 | 1,685 | 0.00% |
| PTON221007C00008000 | 2022-10-07 12:51PM EDT | 8.00 | 0.47 | 0.47 | 0.52 | -0.37 | -44.05% | 438 | 2,111 | 0.00% |
| PTON221007C00008500 | 2022-10-07 12:48PM EDT | 8.50 | 0.09 | 0.09 | 0.11 | -0.34 | -79.07% | 652 | 3,732 | 51.56% |
| PTON221007C00009000 | 2022-10-07 1:02PM EDT | 9.00 | 0.02 | 0.02 | 0.03 | -0.16 | -88.89% | 1,566 | 3,461 | 87.50% |
| PTON221007C00009500 | 2022-10-07 12:53PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 829 | 2,200 | 131.25% |
| PTON221007C00010000 | 2022-10-07 11:23AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 89 | 2,853 | 150.00% |
| PTON221007C00010500 | 2022-10-07 10:33AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 16 | 2,078 | 187.50% |
| PTON221007C00011000 | 2022-10-07 10:39AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 740 | 212.50% |
| PTON221007C00011500 | 2022-10-05 12:50PM EDT | 11.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 624 | 250.00% |
| PTON221007C00012000 | 2022-10-06 2:01PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 1,526 | 50.00% |
| PTON221007C00012500 | 2022-10-07 9:36AM EDT | 12.50 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 1 | 311 | 50.00% |
| PTON221007C00013000 | 2022-10-07 9:30AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 440 | 337.50% |
| PTON221007C00013500 | 2022-10-04 10:53AM EDT | 13.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 126 | 418.75% |
| PTON221007C00014000 | 2022-10-03 9:45AM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 375.00% |
| PTON221007C00014500 | 2022-10-04 9:52AM EDT | 14.50 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 42 | 443.75% |
| PTON221007C00015000 | 2022-10-06 9:30AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 246 | 425.00% |
| PTON221007C00015500 | 2022-08-31 10:58AM EDT | 15.50 | 0.19 | 0.00 | 0.03 | 0.00 | - | 56 | 107 | 518.75% |
| PTON221007C00016000 | 2022-09-28 12:31PM EDT | 16.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 11 | 612.50% |
| PTON221007C00016500 | 2022-09-06 3:07PM EDT | 16.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 30 | 975.00% |
| PTON221007C00017000 | 2022-09-29 2:03PM EDT | 17.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 72 | 759.38% |
| PTON221007C00017500 | 2022-09-02 10:31AM EDT | 17.50 | 0.08 | 0.00 | 0.03 | 0.00 | - | 60 | 0 | 600.00% |
| PTON221007C00018000 | 2022-09-26 11:02AM EDT | 18.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 12 | 650.00% |
| PTON221007C00018500 | 2022-09-02 10:32AM EDT | 18.50 | 0.06 | 0.00 | 0.03 | 0.00 | - | 60 | 29 | 637.50% |
| PTON221007C00020000 | 2022-09-19 9:30AM EDT | 20.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 18 | 718.75% |
| PTON221007C00021000 | 2022-08-30 12:05PM EDT | 21.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 30 | 725.00% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221007P00001000 | 2022-09-13 11:23AM EDT | 1.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PTON221007P00002000 | 2022-09-27 12:33PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 46 | 50.00% |
| PTON221007P00002500 | 2022-09-29 3:03PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 46 | 950.00% |
| PTON221007P00004000 | 2022-10-03 10:18AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 27 | 600.00% |
| PTON221007P00004500 | 2022-10-03 3:59PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 244 | 50.00% |
| PTON221007P00005000 | 2022-10-05 3:21PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 618 | 437.50% |
| PTON221007P00005500 | 2022-10-05 3:50PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 1,831 | 375.00% |
| PTON221007P00006000 | 2022-10-07 12:43PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,186 | 300.00% |
| PTON221007P00006500 | 2022-10-07 12:08PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 210 | 1,583 | 50.00% |
| PTON221007P00007000 | 2022-10-07 12:30PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,887 | 181.25% |
| PTON221007P00007500 | 2022-10-07 1:03PM EDT | 7.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 297 | 2,412 | 162.50% |
| PTON221007P00008000 | 2022-10-07 1:04PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,434 | 2,549 | 103.13% |
| PTON221007P00008500 | 2022-10-07 1:06PM EDT | 8.50 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 3,451 | 3,909 | 76.56% |
| PTON221007P00009000 | 2022-10-07 1:04PM EDT | 9.00 | 0.52 | 0.50 | 0.57 | +0.16 | +44.44% | 239 | 1,345 | 126.56% |
| PTON221007P00009500 | 2022-10-07 12:56PM EDT | 9.50 | 1.02 | 1.00 | 1.08 | +0.26 | +34.21% | 8 | 247 | 199.22% |
| PTON221007P00010000 | 2022-10-07 12:54PM EDT | 10.00 | 1.50 | 1.49 | 1.55 | +0.35 | +30.43% | 42 | 161 | 237.50% |
| PTON221007P00010500 | 2022-10-07 12:42PM EDT | 10.50 | 2.00 | 1.99 | 2.08 | +0.28 | +16.28% | 5 | 182 | 306.25% |
| PTON221007P00011000 | 2022-10-07 12:11PM EDT | 11.00 | 2.42 | 2.49 | 2.57 | +0.30 | +14.15% | 9 | 51 | 346.88% |
| PTON221007P00011500 | 2022-10-06 11:31AM EDT | 11.50 | 2.79 | 2.94 | 3.05 | 0.00 | - | 1 | 56 | 331.25% |
| PTON221007P00012000 | 2022-10-05 3:18PM EDT | 12.00 | 3.60 | 3.45 | 3.65 | 0.00 | - | 4 | 22 | 459.38% |
| PTON221007P00012500 | 2022-10-06 10:14AM EDT | 12.50 | 4.15 | 3.95 | 4.10 | 0.00 | - | 1 | 71 | 459.38% |
| PTON221007P00013000 | 2022-10-07 9:30AM EDT | 13.00 | 4.63 | 4.45 | 4.60 | -0.69 | -12.97% | 14 | 17 | 496.88% |
| PTON221007P00013500 | 2022-09-29 9:39AM EDT | 13.50 | 5.72 | 4.90 | 5.15 | 0.00 | - | 2 | 3 | 528.13% |
| PTON221007P00014000 | 2022-09-29 9:40AM EDT | 14.00 | 6.25 | 5.45 | 5.60 | 0.00 | - | 2 | 10 | 559.38% |
| PTON221007P00014500 | 2022-09-13 9:40AM EDT | 14.50 | 4.55 | 5.95 | 6.10 | 0.00 | - | 4 | 1 | 590.63% |
| PTON221007P00015000 | 2022-09-29 1:59PM EDT | 15.00 | 8.15 | 6.45 | 6.60 | 0.00 | - | 1 | 1 | 618.75% |
| PTON221007P00016000 | 2022-09-29 1:59PM EDT | 16.00 | 9.15 | 7.45 | 7.60 | 0.00 | - | - | 8 | 671.88% |
© 2022 Yahoo. All rights reserved.
