Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:30AM EST. Market open.
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240119C00002500 | 2022-08-11 11:50AM EST | 2.50 | 10.39 | 9.85 | 10.15 | +1.19 | +12.93% | 6 | 1,340 | 99.22% |
| PTON240119C00005000 | 2022-08-11 1:05PM EST | 5.00 | 8.55 | 8.30 | 8.60 | +0.85 | +11.04% | 51 | 217 | 111.91% |
| PTON240119C00007500 | 2022-08-11 9:26AM EST | 7.50 | 8.40 | 7.10 | 7.35 | +2.05 | +32.28% | 25 | 521 | 115.63% |
| PTON240119C00010000 | 2022-08-11 12:31PM EST | 10.00 | 6.40 | 6.00 | 6.30 | -0.10 | -1.54% | 7 | 3,786 | 113.67% |
| PTON240119C00012500 | 2022-08-11 10:14AM EST | 12.50 | 5.96 | 5.15 | 5.35 | +1.31 | +28.17% | 13 | 3,057 | 111.48% |
| PTON240119C00015000 | 2022-08-11 12:09PM EST | 15.00 | 4.75 | 4.45 | 4.70 | +0.90 | +23.38% | 107 | 6,094 | 111.13% |
| PTON240119C00017500 | 2022-08-11 9:41AM EST | 17.50 | 4.60 | 3.80 | 3.95 | +1.05 | +29.58% | 9 | 2,526 | 107.86% |
| PTON240119C00020000 | 2022-08-11 11:10AM EST | 20.00 | 3.70 | 3.30 | 3.40 | +0.90 | +32.14% | 33 | 9,034 | 106.42% |
| PTON240119C00022500 | 2022-08-11 12:59PM EST | 22.50 | 3.05 | 2.87 | 2.97 | -0.15 | -4.69% | 13 | 963 | 105.42% |
| PTON240119C00025000 | 2022-08-11 10:06AM EST | 25.00 | 3.05 | 2.50 | 2.59 | +0.64 | +26.56% | 58 | 5,329 | 104.35% |
| PTON240119C00027000 | 2022-08-11 9:38AM EST | 27.00 | 2.90 | 2.24 | 2.43 | +1.00 | +52.63% | 2 | 4,043 | 104.59% |
| PTON240119C00030000 | 2022-08-11 11:18AM EST | 30.00 | 2.20 | 1.94 | 2.08 | +0.52 | +30.95% | 808 | 5,183 | 103.71% |
| PTON240119C00032000 | 2022-08-11 9:15AM EST | 32.00 | 2.41 | 1.76 | 1.83 | +0.62 | +34.64% | 12 | 1,845 | 102.59% |
| PTON240119C00035000 | 2022-08-11 11:41AM EST | 35.00 | 1.69 | 1.52 | 1.67 | +0.21 | +14.19% | 7 | 6,749 | 102.81% |
| PTON240119C00037000 | 2022-08-11 12:21PM EST | 37.00 | 1.52 | 1.38 | 1.54 | +0.77 | +102.67% | 4 | 1,465 | 102.49% |
| PTON240119C00040000 | 2022-08-11 9:28AM EST | 40.00 | 1.55 | 1.20 | 1.33 | +0.55 | +55.00% | 5 | 5,001 | 101.61% |
| PTON240119C00045000 | 2022-08-11 11:11AM EST | 45.00 | 1.07 | 0.96 | 1.18 | +0.23 | +27.38% | 10 | 6,852 | 102.15% |
| PTON240119C00050000 | 2022-08-11 10:31AM EST | 50.00 | 1.05 | 0.76 | 1.00 | +0.44 | +72.13% | 21 | 22,136 | 101.56% |
| PTON240119C00055000 | 2022-08-11 11:11AM EST | 55.00 | 0.77 | 0.66 | 0.87 | +0.10 | +14.93% | 1 | 3,608 | 102.20% |
| PTON240119C00060000 | 2022-08-11 10:45AM EST | 60.00 | 0.71 | 0.53 | 0.73 | +0.20 | +39.22% | 3 | 2,186 | 101.37% |
| PTON240119C00065000 | 2022-08-05 9:55AM EST | 65.00 | 0.51 | 0.42 | 0.73 | 0.00 | - | 3 | 853 | 102.64% |
| PTON240119C00070000 | 2022-08-01 11:21AM EST | 70.00 | 0.38 | 0.33 | 0.63 | 0.00 | - | 1 | 989 | 101.76% |
| PTON240119C00075000 | 2022-08-02 8:55AM EST | 75.00 | 0.40 | 0.27 | 0.58 | 0.00 | - | 1 | 751 | 102.05% |
| PTON240119C00080000 | 2022-08-05 9:20AM EST | 80.00 | 0.32 | 0.25 | 0.50 | 0.00 | - | 20 | 2,917 | 102.15% |
| PTON240119C00085000 | 2022-08-11 8:45AM EST | 85.00 | 0.38 | 0.20 | 0.46 | +0.18 | +90.00% | 2 | 299 | 102.15% |
| PTON240119C00090000 | 2022-07-27 1:07PM EST | 90.00 | 0.18 | 0.17 | 0.43 | 0.00 | - | 14 | 332 | 102.54% |
| PTON240119C00095000 | 2022-08-11 1:02PM EST | 95.00 | 0.25 | 0.17 | 0.39 | -0.02 | -7.41% | 3 | 1,249 | 103.32% |
| PTON240119C00100000 | 2022-08-11 8:35AM EST | 100.00 | 0.25 | 0.14 | 0.37 | +0.01 | +4.17% | 11 | 3,227 | 103.61% |
| PTON240119C00105000 | 2022-08-11 1:10PM EST | 105.00 | 0.20 | 0.15 | 0.36 | -0.01 | -4.76% | 2 | 218 | 105.37% |
| PTON240119C00110000 | 2022-07-26 2:01PM EST | 110.00 | 0.16 | 0.10 | 0.35 | 0.00 | - | 1 | 123 | 104.88% |
| PTON240119C00115000 | 2022-08-05 12:16PM EST | 115.00 | 0.50 | 0.05 | 0.56 | 0.00 | - | 1 | 47 | 111.62% |
| PTON240119C00120000 | 2021-12-31 1:20PM EST | 120.00 | 3.45 | 2.15 | 2.96 | 0.00 | - | 3 | 1,237 | 180.18% |
| PTON240119C00125000 | 2022-07-13 8:31AM EST | 125.00 | 0.32 | 0.01 | 0.50 | 0.00 | - | 1 | 617 | 111.43% |
| PTON240119C00130000 | 2022-08-11 9:24AM EST | 130.00 | 0.25 | 0.07 | 1.59 | +0.05 | +25.00% | 20 | 261 | 138.77% |
| PTON240119C00135000 | 2022-08-04 9:39AM EST | 135.00 | 0.25 | 0.01 | 0.67 | 0.00 | - | 2 | 12 | 119.24% |
| PTON240119C00140000 | 2021-12-27 1:49PM EST | 140.00 | 3.10 | 1.78 | 2.45 | 0.00 | - | 15 | 55 | 176.42% |
| PTON240119C00145000 | 2022-07-28 8:30AM EST | 145.00 | 0.14 | 0.00 | 0.38 | 0.00 | - | 3 | 205 | 111.62% |
| PTON240119C00150000 | 2022-01-05 10:23AM EST | 150.00 | 2.10 | 1.75 | 2.17 | -0.64 | -23.36% | 11 | 142 | 175.44% |
| PTON240119C00155000 | 2021-12-29 10:14AM EST | 155.00 | 2.49 | 1.58 | 2.17 | 0.00 | - | 1 | 10 | 174.66% |
| PTON240119C00160000 | 2021-12-22 2:56PM EST | 160.00 | 2.59 | 1.19 | 2.17 | 0.00 | - | 2 | 17 | 171.05% |
| PTON240119C00165000 | 2021-12-31 2:09PM EST | 165.00 | 2.10 | 1.50 | 2.06 | 0.00 | - | 5 | 8 | 174.71% |
| PTON240119C00170000 | 2022-01-04 10:06AM EST | 170.00 | 1.72 | 1.20 | 2.02 | 0.00 | - | 1 | 5 | 171.53% |
| PTON240119C00175000 | 2021-12-16 9:41AM EST | 175.00 | 2.03 | 1.20 | 2.01 | 0.00 | - | 12 | 8 | 172.46% |
| PTON240119C00180000 | 2022-08-09 9:01AM EST | 180.00 | 0.10 | 0.00 | 0.37 | 0.00 | - | 5 | 72 | 118.16% |
| PTON240119C00185000 | 2021-11-17 9:47AM EST | 185.00 | 3.00 | 1.52 | 4.30 | 0.00 | - | 1 | 2 | 204.74% |
| PTON240119C00190000 | 2021-12-20 2:42PM EST | 190.00 | 2.45 | 1.16 | 2.00 | 0.00 | - | 1 | 7 | 174.85% |
| PTON240119C00195000 | 2022-01-05 2:29PM EST | 195.00 | 1.45 | 1.16 | 1.56 | -0.90 | -38.30% | 2 | 34 | 169.87% |
| PTON240119C00200000 | 2022-08-11 10:05AM EST | 200.00 | 0.10 | 0.08 | 0.12 | +0.02 | +25.00% | 1 | 2,034 | 112.50% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240119P00002500 | 2022-08-11 9:52AM EST | 2.50 | 0.43 | 0.39 | 0.57 | -0.06 | -12.24% | 56 | 797 | 149.41% |
| PTON240119P00005000 | 2022-08-11 1:06PM EST | 5.00 | 1.26 | 1.23 | 1.47 | -0.01 | -0.79% | 11 | 10,078 | 134.86% |
| PTON240119P00007500 | 2022-08-11 12:21PM EST | 7.50 | 2.39 | 2.33 | 2.48 | -0.01 | -0.42% | 4 | 670 | 123.39% |
| PTON240119P00010000 | 2022-08-11 1:20PM EST | 10.00 | 3.75 | 3.70 | 3.85 | -0.12 | -3.10% | 12 | 3,462 | 118.36% |
| PTON240119P00012500 | 2022-08-11 12:28PM EST | 12.50 | 5.25 | 5.25 | 5.35 | -0.03 | -0.57% | 3 | 532 | 113.72% |
| PTON240119P00015000 | 2022-08-11 12:06PM EST | 15.00 | 6.90 | 6.90 | 7.00 | +0.15 | +2.22% | 12 | 1,316 | 109.42% |
| PTON240119P00017500 | 2022-08-11 9:06AM EST | 17.50 | 8.22 | 8.65 | 8.85 | -0.38 | -4.42% | 1 | 1,617 | 106.25% |
| PTON240119P00020000 | 2022-08-11 11:31AM EST | 20.00 | 10.50 | 10.65 | 10.75 | -0.15 | -1.41% | 1 | 1,553 | 104.35% |
| PTON240119P00022500 | 2022-08-09 12:19PM EST | 22.50 | 13.13 | 12.65 | 12.80 | 0.00 | - | 3 | 207 | 102.44% |
| PTON240119P00025000 | 2022-08-11 10:22AM EST | 25.00 | 14.37 | 14.75 | 14.90 | -0.15 | -1.03% | 2 | 872 | 100.78% |
| PTON240119P00027000 | 2022-08-05 2:46PM EST | 27.00 | 16.55 | 16.50 | 16.75 | 0.00 | - | - | 887 | 101.17% |
| PTON240119P00030000 | 2022-08-10 1:59PM EST | 30.00 | 19.15 | 19.20 | 19.35 | +0.20 | +1.06% | 1 | 1,700 | 99.66% |
| PTON240119P00032000 | 2022-08-11 10:57AM EST | 32.00 | 20.60 | 20.95 | 21.20 | -0.25 | -1.20% | 2 | 1,098 | 98.73% |
| PTON240119P00035000 | 2022-08-08 10:40AM EST | 35.00 | 23.57 | 23.70 | 23.95 | 0.00 | - | 9 | 1,279 | 97.61% |
| PTON240119P00037000 | 2022-08-11 9:23AM EST | 37.00 | 24.50 | 25.55 | 25.85 | -1.55 | -5.95% | 16 | 205 | 97.36% |
| PTON240119P00040000 | 2022-08-09 12:51PM EST | 40.00 | 29.35 | 28.40 | 28.70 | 0.00 | - | 22 | 1,090 | 97.36% |
| PTON240119P00045000 | 2022-08-11 10:51AM EST | 45.00 | 32.80 | 33.15 | 33.55 | -1.30 | -3.81% | 16 | 1,030 | 97.36% |
| PTON240119P00050000 | 2022-08-11 11:07AM EST | 50.00 | 37.74 | 38.05 | 38.40 | -1.36 | -3.48% | 12 | 436 | 98.34% |
| PTON240119P00055000 | 2022-08-11 10:19AM EST | 55.00 | 42.54 | 42.90 | 43.35 | -0.41 | -0.95% | 131 | 169 | 99.22% |
| PTON240119P00060000 | 2022-08-11 10:18AM EST | 60.00 | 47.40 | 47.85 | 48.35 | -3.35 | -6.60% | 44 | 156 | 102.05% |
| PTON240119P00065000 | 2022-07-22 1:56PM EST | 65.00 | 55.05 | 52.75 | 53.35 | 0.00 | - | 2 | 34 | 103.61% |
| PTON240119P00070000 | 2022-07-22 9:07AM EST | 70.00 | 59.75 | 57.75 | 58.35 | 0.00 | - | 1 | 0 | 106.64% |
| PTON240119P00075000 | 2022-07-27 1:50PM EST | 75.00 | 66.10 | 62.70 | 63.35 | 0.00 | - | 1 | 2 | 108.45% |
| PTON240119P00080000 | 2022-07-27 8:30AM EST | 80.00 | 70.93 | 67.70 | 68.35 | 0.00 | - | 1 | 0 | 111.04% |
| PTON240119P00085000 | 2021-12-29 1:17PM EST | 85.00 | 54.28 | 54.85 | 56.45 | 0.00 | - | 6 | 179 | 0.00% |
| PTON240119P00090000 | 2022-07-12 10:01AM EST | 90.00 | 80.72 | 77.90 | 78.30 | 0.00 | - | 3 | 1 | 118.46% |
| PTON240119P00095000 | 2022-01-04 9:39AM EST | 95.00 | 63.60 | 64.05 | 66.30 | 0.00 | - | 100 | 1,818 | 0.00% |
| PTON240119P00100000 | 2022-07-18 12:26PM EST | 100.00 | 90.80 | 87.70 | 88.55 | 0.00 | - | 102 | 0 | 123.54% |
| PTON240119P00105000 | 2021-12-30 9:51AM EST | 105.00 | 71.41 | 73.95 | 75.35 | 0.00 | - | 40 | 75 | 0.00% |
| PTON240119P00110000 | 2022-01-04 11:21AM EST | 110.00 | 78.62 | 78.75 | 80.00 | 0.00 | - | 10 | 24 | 0.00% |
| PTON240119P00115000 | 2021-12-21 3:55PM EST | 115.00 | 78.54 | 83.55 | 84.90 | 0.00 | - | 4 | 9 | 0.00% |
| PTON240119P00120000 | 2022-01-03 10:06AM EST | 120.00 | 85.80 | 87.55 | 89.90 | 0.00 | - | 1 | 21 | 0.00% |
| PTON240119P00125000 | 2021-12-20 3:35PM EST | 125.00 | 88.38 | 92.35 | 94.90 | 0.00 | - | - | 1 | 0.00% |
| PTON240119P00130000 | 2021-12-28 1:58PM EST | 130.00 | 95.79 | 97.35 | 99.85 | 0.00 | - | 1 | 4 | 0.00% |
| PTON240119P00135000 | 2021-11-11 2:41PM EST | 135.00 | 88.20 | 96.85 | 100.35 | 0.00 | - | 200 | 200 | 0.00% |
| PTON240119P00140000 | 2021-12-15 12:41PM EST | 140.00 | 104.71 | 107.25 | 109.85 | 0.00 | - | - | 1 | 0.00% |
| PTON240119P00145000 | 2021-12-22 12:14PM EST | 145.00 | 109.20 | 112.05 | 115.80 | 0.00 | - | 1 | 2 | 0.00% |
| PTON240119P00150000 | 2021-11-08 10:06AM EST | 150.00 | 101.42 | 112.00 | 115.50 | 0.00 | - | - | 1 | 0.00% |
| PTON240119P00155000 | 2021-11-05 2:27PM EST | 155.00 | 101.77 | 114.55 | 118.50 | 0.00 | - | 2 | 1 | 0.00% |
| PTON240119P00170000 | 2021-12-13 12:13AM EST | 170.00 | 129.83 | 136.65 | 139.25 | 0.00 | - | 1 | 1 | 0.00% |
| PTON240119P00180000 | 2021-12-13 12:13AM EST | 180.00 | 139.57 | 146.60 | 149.30 | 0.00 | - | 1 | 1 | 0.00% |
| PTON240119P00200000 | 2022-08-03 1:03PM EST | 200.00 | 188.67 | 187.30 | 189.15 | 0.00 | - | 3 | 1 | 152.83% |
© 2023 Yahoo. All rights reserved.
