Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240802C00002000 | 2024-07-24 2:46PM EDT | 2024-08-02 | 1.50 | 1.57 | 1.66 | 0.00 | - | 2 | 22 | 243.75% |
| PTON240816C00002000 | 2024-07-18 10:50AM EDT | 2024-08-16 | 1.68 | 1.16 | 1.90 | 0.00 | - | 1 | 5 | 346.88% |
| PTON240920C00002000 | 2024-07-25 3:59PM EDT | 2024-09-20 | 1.50 | 1.42 | 1.85 | 0.00 | - | 1 | 121 | 103.13% |
| PTON241018C00002000 | 2024-07-26 1:53PM EDT | 2024-10-18 | 1.60 | 0.97 | 1.90 | +0.02 | +1.27% | 1 | 179 | 173.44% |
| PTON250117C00002000 | 2024-07-26 11:10AM EDT | 2025-01-17 | 1.76 | 1.71 | 2.08 | +0.14 | +8.64% | 2 | 494 | 119.14% |
| PTON250718C00002000 | 2024-07-05 9:54AM EDT | 2025-07-18 | 1.87 | 1.65 | 4.00 | 0.00 | - | 2 | 4 | 211.72% |
| PTON251219C00002000 | 2024-07-16 12:17PM EDT | 2025-12-19 | 2.47 | 0.05 | 5.00 | 0.00 | - | - | 1 | 138.48% |
| PTON260116C00002000 | 2024-06-04 2:59PM EDT | 2026-01-16 | 2.44 | 1.22 | 3.45 | 0.00 | - | 3 | 0 | 113.87% |
Putsfor2 August 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240802P00002000 | 2024-07-22 9:38AM EDT | 2024-08-02 | 0.01 | 0.00 | 0.21 | 0.00 | - | 95 | 157 | 396.88% |
| PTON240809P00002000 | 2024-07-22 9:38AM EDT | 2024-08-09 | 0.01 | 0.00 | 0.75 | 0.00 | - | 105 | 106 | 473.44% |
| PTON240816P00002000 | 2024-07-16 12:56PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.03 | 0.00 | - | 107 | 108 | 140.63% |
| PTON240823P00002000 | 2024-07-18 2:48PM EDT | 2024-08-23 | 0.02 | 0.00 | 0.75 | 0.00 | - | 60 | 132 | 335.16% |
| PTON240830P00002000 | 2024-07-25 10:11AM EDT | 2024-08-30 | 0.05 | 0.00 | 0.88 | 0.00 | - | 20 | 120 | 326.56% |
| PTON240920P00002000 | 2024-07-25 1:26PM EDT | 2024-09-20 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 4,204 | 103.13% |
| PTON241018P00002000 | 2024-07-26 11:22AM EDT | 2024-10-18 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 15,997 | 92.19% |
| PTON250117P00002000 | 2024-07-24 3:49PM EDT | 2025-01-17 | 0.15 | 0.11 | 0.16 | -0.01 | -6.25% | 1 | 21,625 | 86.72% |
| PTON250718P00002000 | 2024-07-09 11:50AM EDT | 2025-07-18 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 37 | 66.80% |
| PTON251219P00002000 | 2024-07-24 11:22AM EDT | 2025-12-19 | 0.42 | 0.38 | 0.46 | 0.00 | - | 2 | 36 | 83.20% |
| PTON260116P00002000 | 2024-07-23 12:09PM EDT | 2026-01-16 | 0.38 | 0.37 | 0.49 | 0.00 | - | 2 | 494 | 82.03% |
© 2024 Yahoo. All rights reserved.