Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:7.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426C00007000 | 2024-03-18 11:29AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 531.25% |
| PTON240503C00007000 | 2024-04-12 2:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 50.00% |
| PTON240510C00007000 | 2024-04-11 11:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 210 | 50.00% |
| PTON240517C00007000 | 2024-04-19 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240524C00007000 | 2024-04-11 12:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| PTON240621C00007000 | 2024-04-22 3:29PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 16,346 | 50.00% |
| PTON240719C00007000 | 2024-04-22 10:39AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 225 | 2,694 | 50.00% |
| PTON240920C00007000 | 2024-04-19 3:46PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 74 | 25.00% |
| PTON241018C00007000 | 2024-04-22 9:30AM EDT | 2024-10-18 | 0.25 | 0.00 | 0.00 | 0.00 | - | 20 | 506 | 25.00% |
| PTON250117C00007000 | 2024-04-22 1:32PM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 108 | 3,722 | 25.00% |
| PTON251219C00007000 | 2024-04-22 11:06AM EDT | 2025-12-19 | 0.57 | 0.00 | 0.00 | 0.00 | - | 11 | 1,499 | 12.50% |
| PTON260116C00007000 | 2024-04-22 10:37AM EDT | 2026-01-16 | 0.61 | 0.00 | 0.00 | 0.00 | - | 1 | 1,826 | 12.50% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426P00007000 | 2024-03-27 11:47AM EDT | 2024-04-26 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240503P00007000 | 2024-04-05 10:23AM EDT | 2024-05-03 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 2024-05-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| PTON240621P00007000 | 2024-04-22 2:40PM EDT | 2024-06-21 | 3.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PTON240719P00007000 | 2024-04-16 2:03PM EDT | 2024-07-19 | 3.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PTON240920P00007000 | 2024-04-18 9:59AM EDT | 2024-09-20 | 3.90 | 0.00 | 0.00 | 0.00 | - | - | 24 | 0.00% |
| PTON241018P00007000 | 2024-04-19 3:02PM EDT | 2024-10-18 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| PTON250117P00007000 | 2024-04-22 9:31AM EDT | 2025-01-17 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3,153 | 0.00% |
| PTON251219P00007000 | 2024-04-01 2:41PM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON260116P00007000 | 2024-04-17 9:35AM EDT | 2026-01-16 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 951 | 0.00% |
© 2024 Yahoo. All rights reserved.