Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EST. Market open.
Strike:10.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231215C00010000 | 2023-12-08 2:12PM EST | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 3,143 | 218.75% |
| PTON231222C00010000 | 2023-12-08 9:53AM EST | 2023-12-22 | 0.01 | 0.00 | 0.45 | 0.00 | - | 60 | 235 | 264.84% |
| PTON240105C00010000 | 2023-12-04 9:56AM EST | 2024-01-05 | 0.05 | 0.00 | 0.49 | 0.00 | - | - | 1 | 184.77% |
| PTON240112C00010000 | 2023-12-04 10:16AM EST | 2024-01-12 | 0.08 | 0.00 | 0.08 | 0.00 | - | 17 | 17 | 105.47% |
| PTON240119C00010000 | 2023-12-11 10:06AM EST | 2024-01-19 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 11 | 0 | 101.95% |
| PTON240419C00010000 | 2023-12-08 2:54PM EST | 2024-04-19 | 0.37 | 0.36 | 0.39 | 0.00 | - | 75 | 1,078 | 95.12% |
| PTON240621C00010000 | 2023-12-08 2:25PM EST | 2024-06-21 | 0.54 | 0.52 | 0.56 | 0.00 | - | 3 | 0 | 89.84% |
| PTON240719C00010000 | 2023-12-08 2:57PM EST | 2024-07-19 | 0.63 | 0.56 | 0.65 | 0.00 | - | 31 | 115 | 88.09% |
| PTON250117C00010000 | 2023-12-08 1:55PM EST | 2025-01-17 | 1.04 | 0.99 | 1.10 | 0.00 | - | 218 | 40,964 | 84.38% |
| PTON251219C00010000 | 2023-11-28 10:23AM EST | 2025-12-19 | 0.96 | 0.97 | 1.61 | 0.00 | - | 9 | 970 | 69.87% |
| PTON260116C00010000 | 2023-12-08 3:56PM EST | 2026-01-16 | 1.80 | 1.51 | 1.77 | 0.00 | - | 4 | 898 | 79.10% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON231215P00010000 | 2023-12-08 11:48AM EST | 2023-12-15 | 4.20 | 4.20 | 4.30 | 0.00 | - | 1 | 14 | 240.63% |
| PTON240105P00010000 | 2023-12-06 9:55AM EST | 2024-01-05 | 3.85 | 4.15 | 4.25 | 0.00 | - | 3 | 1 | 104.69% |
| PTON240112P00010000 | 2023-12-07 9:30AM EST | 2024-01-12 | 4.00 | 4.20 | 4.30 | 0.00 | - | - | 1 | 93.75% |
| PTON240119P00010000 | 2023-12-08 10:28AM EST | 2024-01-19 | 4.03 | 4.15 | 4.25 | 0.00 | - | 1 | 5,178 | 84.38% |
| PTON240419P00010000 | 2023-12-08 12:06PM EST | 2024-04-19 | 4.50 | 4.40 | 4.50 | 0.00 | - | 2 | 282 | 79.69% |
| PTON240621P00010000 | 2023-12-07 2:09PM EST | 2024-06-21 | 4.40 | 4.50 | 4.65 | 0.00 | - | 10 | 316 | 75.88% |
| PTON240719P00010000 | 2023-12-06 3:34PM EST | 2024-07-19 | 4.35 | 4.55 | 4.65 | 0.00 | - | 1 | 2 | 72.66% |
| PTON250117P00010000 | 2023-12-06 10:14AM EST | 2025-01-17 | 4.60 | 4.85 | 4.95 | 0.00 | - | 2 | 2,093 | 68.26% |
| PTON251219P00010000 | 2023-12-08 11:24AM EST | 2025-12-19 | 5.57 | 5.05 | 5.25 | 0.00 | - | 1 | 114 | 58.50% |
| PTON260116P00010000 | 2023-12-04 12:11PM EST | 2026-01-16 | 4.80 | 5.00 | 5.35 | 0.00 | - | 1 | 55 | 58.20% |
© 2023 Yahoo. All rights reserved.