UK Markets closed
NIKKEI 225
26,739.03 +336.19 (+1.27%) HANG SENG
20,717.24 +596.56 (+2.96%) CRUDE OIL
110.35 +0.46 (+0.42%) GOLD FUTURES
1,845.10 +3.90 (+0.21%) DOW
31,261.90 +8.77 (+0.03%) BTC-GBP
23,439.95 +24.37 (+0.10%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 04:00PM EDT. Market open.
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220617C00022500 | 2022-01-03 12:20PM EDT | 22.50 | 14.75 | 11.80 | 12.20 | 0.00 | - | 1 | 107 | 1,128.13% |
| PTON220617C00025000 | 2022-01-05 4:51PM EDT | 25.00 | 10.31 | 10.25 | 10.55 | -2.97 | -22.36% | 2 | 154 | 939.45% |
| PTON220617C00030000 | 2022-01-05 3:16PM EDT | 30.00 | 8.00 | 7.55 | 7.80 | -0.95 | -10.61% | 253 | 3,118 | 729.30% |
| PTON220617C00035000 | 2022-01-05 4:53PM EDT | 35.00 | 5.60 | 5.45 | 5.70 | -1.10 | -16.42% | 87 | 414 | 610.35% |
| PTON220617C00040000 | 2022-01-05 4:55PM EDT | 40.00 | 4.05 | 4.00 | 4.15 | -0.85 | -17.35% | 138 | 2,807 | 538.09% |
| PTON220617C00045000 | 2022-01-05 1:20PM EDT | 45.00 | 3.35 | 2.84 | 3.05 | -0.05 | -1.47% | 19 | 899 | 486.13% |
| PTON220617C00050000 | 2022-01-05 12:38PM EDT | 50.00 | 2.70 | 2.10 | 2.24 | +0.02 | +0.75% | 33 | 17,174 | 451.76% |
| PTON220617C00055000 | 2022-01-05 3:50PM EDT | 55.00 | 1.67 | 1.54 | 1.74 | -0.18 | -9.73% | 16 | 5,953 | 428.52% |
| PTON220617C00060000 | 2022-01-05 4:23PM EDT | 60.00 | 1.24 | 1.16 | 1.31 | -0.26 | -17.33% | 120 | 3,126 | 409.38% |
| PTON220617C00065000 | 2022-01-05 4:49PM EDT | 65.00 | 0.94 | 0.82 | 1.00 | -0.14 | -12.96% | 193 | 2,358 | 391.41% |
| PTON220617C00070000 | 2022-01-04 3:10PM EDT | 70.00 | 0.85 | 0.69 | 0.79 | 0.00 | - | 41 | 4,766 | 384.57% |
| PTON220617C00075000 | 2022-01-05 4:30PM EDT | 75.00 | 0.59 | 0.48 | 0.64 | -0.09 | -13.24% | 62 | 1,453 | 372.66% |
| PTON220617C00080000 | 2022-01-05 3:46PM EDT | 80.00 | 0.50 | 0.41 | 0.53 | -0.05 | -9.09% | 201 | 1,871 | 369.53% |
| PTON220617C00085000 | 2022-01-05 1:40PM EDT | 85.00 | 0.43 | 0.36 | 0.44 | 0.00 | - | 135 | 1,798 | 367.38% |
| PTON220617C00090000 | 2022-01-05 1:25PM EDT | 90.00 | 0.38 | 0.31 | 0.35 | -0.03 | -7.32% | 77 | 513 | 363.28% |
| PTON220617C00095000 | 2022-01-05 12:15PM EDT | 95.00 | 0.34 | 0.20 | 0.32 | +0.04 | +13.33% | 2 | 2,943 | 356.64% |
| PTON220617C00100000 | 2022-01-04 3:01PM EDT | 100.00 | 0.26 | 0.20 | 0.30 | 0.00 | - | 10 | 1,433 | 361.33% |
| PTON220617C00105000 | 2022-01-04 3:07PM EDT | 105.00 | 0.22 | 0.12 | 0.27 | 0.00 | - | 25 | 479 | 354.30% |
| PTON220617C00110000 | 2021-12-31 12:28PM EDT | 110.00 | 0.30 | 0.11 | 0.24 | 0.00 | - | 2 | 819 | 354.69% |
| PTON220617C00115000 | 2022-01-04 11:31AM EDT | 115.00 | 0.16 | 0.10 | 0.22 | 0.00 | - | 4 | 589 | 356.25% |
| PTON220617C00120000 | 2022-01-04 2:28PM EDT | 120.00 | 0.15 | 0.12 | 0.21 | 0.00 | - | 16 | 4,473 | 362.89% |
| PTON220617C00125000 | 2021-12-30 12:51PM EDT | 125.00 | 0.25 | 0.07 | 0.19 | 0.00 | - | 12 | 383 | 356.25% |
| PTON220617C00130000 | 2022-01-04 2:28PM EDT | 130.00 | 0.10 | 0.08 | 0.18 | 0.00 | - | 9 | 888 | 361.72% |
| PTON220617C00135000 | 2021-12-31 3:20PM EDT | 135.00 | 0.14 | 0.03 | 0.17 | 0.00 | - | 1 | 511 | 353.91% |
| PTON220617C00140000 | 2022-01-03 10:30AM EDT | 140.00 | 0.16 | 0.03 | 0.16 | 0.00 | - | 1 | 393 | 356.25% |
| PTON220617C00145000 | 2022-01-04 2:15PM EDT | 145.00 | 0.08 | 0.05 | 0.11 | 0.00 | - | 61 | 481 | 353.13% |
| PTON220617C00150000 | 2022-01-04 2:14PM EDT | 150.00 | 0.07 | 0.00 | 0.13 | 0.00 | - | 101 | 2,059 | 348.44% |
| PTON220617C00155000 | 2021-12-30 1:39PM EDT | 155.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 100 | 218 | 357.81% |
| PTON220617C00160000 | 2021-12-21 2:46PM EDT | 160.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 5 | 74 | 362.50% |
| PTON220617C00165000 | 2022-01-03 3:40PM EDT | 165.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 19 | 388 | 362.50% |
| PTON220617C00170000 | 2022-01-04 2:17PM EDT | 170.00 | 0.05 | 0.04 | 0.08 | 0.00 | - | 50 | 463 | 359.38% |
| PTON220617C00175000 | 2022-01-04 2:17PM EDT | 175.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 200 | 723 | 356.25% |
| PTON220617C00180000 | 2022-01-05 3:29PM EDT | 180.00 | 0.07 | 0.03 | 0.05 | +0.03 | +75.00% | 50 | 1,330 | 351.56% |
| PTON220617C00185000 | 2022-01-05 12:52PM EDT | 185.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | 53 | 898 | 354.69% |
| PTON220617C00190000 | 2022-01-05 12:30PM EDT | 190.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 1 | 499 | 346.88% |
| PTON220617C00195000 | 2021-12-30 4:19PM EDT | 195.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 250 | 532 | 368.75% |
| PTON220617C00200000 | 2022-01-04 10:43AM EDT | 200.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 1,065 | 346.88% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220617P00020000 | 2022-01-05 3:02PM EDT | 20.00 | 1.44 | 1.51 | 1.58 | +0.01 | +0.70% | 14 | 496 | 0.00% |
| PTON220617P00022500 | 2022-01-05 4:23PM EDT | 22.50 | 2.28 | 2.11 | 2.27 | +0.16 | +7.55% | 173 | 2,063 | 0.00% |
| PTON220617P00025000 | 2022-01-05 4:54PM EDT | 25.00 | 3.15 | 3.00 | 3.15 | +0.42 | +15.38% | 390 | 1,112 | 0.00% |
| PTON220617P00030000 | 2022-01-05 4:31PM EDT | 30.00 | 5.40 | 5.20 | 5.45 | +0.65 | +13.68% | 103 | 2,092 | 0.00% |
| PTON220617P00035000 | 2022-01-05 3:11PM EDT | 35.00 | 7.85 | 8.15 | 8.30 | +0.40 | +5.37% | 36 | 2,643 | 0.00% |
| PTON220617P00040000 | 2022-01-05 4:51PM EDT | 40.00 | 11.82 | 11.60 | 11.80 | +0.53 | +4.69% | 21 | 3,988 | 0.00% |
| PTON220617P00045000 | 2022-01-05 12:15PM EDT | 45.00 | 14.30 | 15.40 | 15.70 | -0.67 | -4.48% | 5 | 2,169 | 0.00% |
| PTON220617P00050000 | 2022-01-05 4:51PM EDT | 50.00 | 20.02 | 19.55 | 19.95 | +1.57 | +8.51% | 20 | 16,004 | 0.00% |
| PTON220617P00055000 | 2022-01-05 3:12PM EDT | 55.00 | 23.61 | 24.10 | 24.40 | -0.04 | -0.17% | 6 | 1,707 | 0.00% |
| PTON220617P00060000 | 2022-01-05 11:25AM EDT | 60.00 | 27.65 | 28.65 | 29.05 | -0.65 | -2.30% | 3 | 3,146 | 0.00% |
| PTON220617P00065000 | 2022-01-05 10:49AM EDT | 65.00 | 31.84 | 33.30 | 33.70 | -0.89 | -2.72% | 1 | 3,467 | 0.00% |
| PTON220617P00070000 | 2022-01-05 1:33PM EDT | 70.00 | 37.64 | 38.20 | 38.60 | +2.64 | +7.54% | 3 | 3,716 | 0.00% |
| PTON220617P00075000 | 2022-01-05 1:33PM EDT | 75.00 | 42.44 | 43.05 | 43.40 | -0.50 | -1.16% | 1 | 3,456 | 0.00% |
| PTON220617P00080000 | 2022-01-05 11:02AM EDT | 80.00 | 46.10 | 47.90 | 48.30 | -1.40 | -2.95% | 2 | 1,975 | 0.00% |
| PTON220617P00085000 | 2021-12-30 12:21PM EDT | 85.00 | 48.65 | 52.70 | 53.20 | 0.00 | - | 14 | 1,473 | 0.00% |
| PTON220617P00090000 | 2021-12-31 12:12PM EDT | 90.00 | 54.37 | 57.75 | 58.25 | 0.00 | - | 6 | 2,844 | 0.00% |
| PTON220617P00095000 | 2022-01-03 1:13PM EDT | 95.00 | 60.05 | 62.65 | 63.15 | 0.00 | - | 5 | 4,116 | 0.00% |
| PTON220617P00100000 | 2022-01-03 10:57AM EDT | 100.00 | 65.00 | 67.55 | 68.30 | 0.00 | - | 1 | 2,651 | 0.00% |
| PTON220617P00105000 | 2021-12-31 12:40PM EDT | 105.00 | 68.95 | 72.55 | 73.20 | 0.00 | - | 1 | 2,610 | 0.00% |
| PTON220617P00110000 | 2021-12-28 1:27PM EDT | 110.00 | 74.57 | 77.60 | 78.00 | 0.00 | - | 11 | 470 | 0.00% |
| PTON220617P00115000 | 2021-12-30 10:59AM EDT | 115.00 | 78.69 | 82.50 | 83.30 | 0.00 | - | 2 | 506 | 0.00% |
| PTON220617P00120000 | 2021-12-30 10:59AM EDT | 120.00 | 83.67 | 87.60 | 88.15 | 0.00 | - | 2 | 1,255 | 0.00% |
| PTON220617P00125000 | 2022-01-03 11:06AM EDT | 125.00 | 89.00 | 92.60 | 93.10 | 0.00 | - | 1 | 760 | 0.00% |
| PTON220617P00130000 | 2021-12-17 4:35PM EDT | 130.00 | 88.45 | 97.55 | 98.05 | 0.00 | - | 92 | 480 | 0.00% |
| PTON220617P00135000 | 2021-12-27 4:55PM EDT | 135.00 | 98.40 | 102.45 | 103.35 | 0.00 | - | 1 | 519 | 0.00% |
| PTON220617P00140000 | 2021-12-21 1:50PM EDT | 140.00 | 101.47 | 107.55 | 108.65 | 0.00 | - | 1 | 25 | 0.00% |
| PTON220617P00145000 | 2021-11-15 4:05PM EDT | 145.00 | 97.80 | 106.15 | 106.80 | 0.00 | - | 3 | 18 | 0.00% |
| PTON220617P00150000 | 2021-12-10 1:37PM EDT | 150.00 | 111.60 | 117.35 | 118.45 | 0.00 | - | 6 | 67 | 0.00% |
| PTON220617P00155000 | 2021-11-23 11:52AM EDT | 155.00 | 112.75 | 116.75 | 117.25 | 0.00 | - | 8 | 0 | 0.00% |
| PTON220617P00165000 | 2021-12-20 2:38PM EDT | 165.00 | 126.05 | 132.55 | 133.30 | 0.00 | - | 4 | 0 | 0.00% |
| PTON220617P00170000 | 2021-11-22 3:25PM EDT | 170.00 | 125.85 | 132.55 | 132.80 | 0.00 | - | 3 | 7 | 0.00% |
| PTON220617P00175000 | 2021-11-23 3:15PM EDT | 175.00 | 133.60 | 136.15 | 136.65 | 0.00 | - | 9 | 2 | 0.00% |
| PTON220617P00180000 | 2021-11-12 1:12PM EDT | 180.00 | 131.00 | 138.35 | 138.85 | 0.00 | - | 3 | 24 | 0.00% |
| PTON220617P00185000 | 2021-11-23 1:15PM EDT | 185.00 | 143.55 | 146.15 | 146.65 | 0.00 | - | 2 | 20 | 0.00% |
| PTON220617P00190000 | 2021-11-11 11:55AM EDT | 190.00 | 141.70 | 151.25 | 151.65 | 0.00 | - | 3 | 16 | 0.00% |
| PTON220617P00195000 | 2021-11-10 1:38PM EDT | 195.00 | 144.15 | 155.95 | 156.65 | 0.00 | - | 3 | 2 | 0.00% |
| PTON220617P00200000 | 2021-11-09 12:55PM EDT | 200.00 | 150.95 | 161.10 | 161.60 | 0.00 | - | 3 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
