Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426C00001000 | 2024-04-22 10:54AM EDT | 1.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| PTON240426C00002500 | 2024-04-24 1:35PM EDT | 2.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 25 | 67 | 0.00% |
| PTON240426C00003000 | 2024-04-24 3:49PM EDT | 3.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 299 | 3,591 | 0.00% |
| PTON240426C00003500 | 2024-04-24 1:33PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 287 | 2,068 | 50.00% |
| PTON240426C00004000 | 2024-04-23 3:55PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 907 | 50.00% |
| PTON240426C00004500 | 2024-04-22 1:28PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 731 | 50.00% |
| PTON240426C00005000 | 2024-04-24 11:02AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,115 | 50.00% |
| PTON240426C00005500 | 2024-04-23 9:48AM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 50.00% |
| PTON240426C00006000 | 2024-04-12 9:39AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 50.00% |
| PTON240426C00006500 | 2024-04-04 2:46PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 146 | 50.00% |
| PTON240426C00007000 | 2024-03-18 11:29AM EDT | 7.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 750.00% |
| PTON240426C00007500 | 2024-03-11 2:01PM EDT | 7.50 | 0.06 | 0.00 | 0.38 | 0.00 | - | 100 | 100 | 1,006.25% |
| PTON240426C00008000 | 2024-03-12 12:02PM EDT | 8.00 | 0.04 | 0.00 | 0.38 | 0.00 | - | 100 | 43 | 1,050.00% |
| PTON240426C00008500 | 2024-03-12 11:58AM EDT | 8.50 | 0.02 | 0.00 | 0.12 | 0.00 | - | 50 | 100 | 831.25% |
Putsfor26 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426P00002000 | 2024-04-22 10:51AM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| PTON240426P00002500 | 2024-04-24 12:40PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 923 | 50.00% |
| PTON240426P00003000 | 2024-04-24 3:49PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,183 | 5,755 | 12.50% |
| PTON240426P00003500 | 2024-04-24 3:49PM EDT | 3.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 25 | 826 | 0.00% |
| PTON240426P00004000 | 2024-04-24 9:35AM EDT | 4.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 0.00% |
| PTON240426P00004500 | 2024-04-23 3:16PM EDT | 4.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 16 | 60 | 0.00% |
| PTON240426P00005000 | 2024-04-24 11:25AM EDT | 5.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240426P00005500 | 2024-04-16 10:23AM EDT | 5.50 | 2.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON240426P00006000 | 2024-04-22 10:57AM EDT | 6.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240426P00006500 | 2024-04-16 10:08AM EDT | 6.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON240426P00007000 | 2024-03-27 11:47AM EDT | 7.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240426P00007500 | 2024-03-27 11:47AM EDT | 7.50 | 3.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.