Interest rates
Bank of England set to raise base rates to 4%
Central banks in UK, Europe and the US all set to raise rates
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:10.00
Callsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230203C00010000 | 2023-01-31 3:59PM EST | 2023-02-03 | 3.16 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PTON230210C00010000 | 2023-01-27 3:37PM EST | 2023-02-10 | 3.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| PTON230217C00010000 | 2023-01-31 3:59PM EST | 2023-02-17 | 3.26 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| PTON230224C00010000 | 2023-01-31 11:03AM EST | 2023-02-24 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230303C00010000 | 2023-01-17 9:30AM EST | 2023-03-03 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230317C00010000 | 2023-01-31 12:58PM EST | 2023-03-17 | 3.56 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| PTON230421C00010000 | 2023-01-31 3:13PM EST | 2023-04-21 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON230616C00010000 | 2023-01-31 3:34PM EST | 2023-06-16 | 4.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PTON230721C00010000 | 2023-01-23 12:08PM EST | 2023-07-21 | 3.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PTON230915C00010000 | 2023-01-30 9:48AM EST | 2023-09-15 | 5.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PTON231215C00010000 | 2023-01-27 1:10PM EST | 2023-12-15 | 5.24 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PTON240119C00010000 | 2023-01-31 12:48PM EST | 2024-01-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON250117C00010000 | 2023-01-31 3:54PM EST | 2025-01-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
Putsfor3 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230203P00010000 | 2023-01-31 3:59PM EST | 2023-02-03 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,737 | 0 | 50.00% |
| PTON230210P00010000 | 2023-01-31 3:59PM EST | 2023-02-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,574 | 0 | 50.00% |
| PTON230217P00010000 | 2023-01-31 3:57PM EST | 2023-02-17 | 0.36 | 0.00 | 0.00 | 0.00 | - | 348 | 0 | 25.00% |
| PTON230224P00010000 | 2023-01-31 3:57PM EST | 2023-02-24 | 0.43 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PTON230303P00010000 | 2023-01-31 3:56PM EST | 2023-03-03 | 0.44 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 25.00% |
| PTON230310P00010000 | 2023-01-31 3:47PM EST | 2023-03-10 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| PTON230317P00010000 | 2023-01-31 3:59PM EST | 2023-03-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 25.00% |
| PTON230421P00010000 | 2023-01-31 3:47PM EST | 2023-04-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| PTON230616P00010000 | 2023-01-31 3:59PM EST | 2023-06-16 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,005 | 0 | 12.50% |
| PTON230721P00010000 | 2023-01-31 10:49AM EST | 2023-07-21 | 1.46 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PTON230915P00010000 | 2023-01-31 3:46PM EST | 2023-09-15 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PTON231215P00010000 | 2023-01-27 11:54AM EST | 2023-12-15 | 2.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| PTON240119P00010000 | 2023-01-31 2:20PM EST | 2024-01-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| PTON250117P00010000 | 2023-01-30 11:08AM EST | 2025-01-17 | 3.18 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
