Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EST. Market open.
Strike:8.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230210C00008000 | 2023-02-07 11:19AM EST | 2023-02-10 | 7.75 | 7.70 | 7.80 | +0.30 | +4.03% | 1 | 35 | 0.00% |
| PTON230217C00008000 | 2023-02-03 10:12AM EST | 2023-02-17 | 8.70 | 7.65 | 7.85 | 0.00 | - | 3 | 225 | 0.00% |
| PTON230317C00008000 | 2023-02-03 12:26PM EST | 2023-03-17 | 9.65 | 7.75 | 7.90 | 0.00 | - | 5 | 267 | 0.00% |
| PTON230421C00008000 | 2023-02-06 12:24PM EST | 2023-04-21 | 7.50 | 7.90 | 8.05 | 0.00 | - | 4 | 705 | 82.03% |
| PTON230616C00008000 | 2023-02-02 10:25AM EST | 2023-06-16 | 9.20 | 8.20 | 8.25 | 0.00 | - | 1 | 139 | 91.80% |
| PTON230721C00008000 | 2023-02-06 10:15AM EST | 2023-07-21 | 8.00 | 8.30 | 8.45 | 0.00 | - | 1 | 65 | 91.80% |
| PTON230915C00008000 | 2023-02-01 3:01PM EST | 2023-09-15 | 8.75 | 8.50 | 8.65 | 0.00 | - | 25 | 351 | 89.75% |
| PTON231215C00008000 | 2023-02-06 3:28PM EST | 2023-12-15 | 9.05 | 8.90 | 9.05 | 0.00 | - | 36 | 35 | 91.02% |
| PTON250117C00008000 | 2023-02-06 10:37AM EST | 2025-01-17 | 9.37 | 8.95 | 11.05 | 0.00 | - | 4 | 41 | 83.84% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230210P00008000 | 2023-02-06 1:07PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 184 | 256.25% |
| PTON230217P00008000 | 2023-02-06 3:28PM EST | 2023-02-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 14 | 1,300 | 178.13% |
| PTON230224P00008000 | 2023-02-06 2:57PM EST | 2023-02-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 60 | 137.50% |
| PTON230303P00008000 | 2023-02-07 10:25AM EST | 2023-03-03 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 228 | 126.56% |
| PTON230310P00008000 | 2023-02-01 9:38AM EST | 2023-03-10 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 125.00% |
| PTON230317P00008000 | 2023-02-07 10:25AM EST | 2023-03-17 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 3,204 | 110.94% |
| PTON230421P00008000 | 2023-02-06 12:53PM EST | 2023-04-21 | 0.14 | 0.13 | 0.14 | 0.00 | - | 14 | 2,892 | 99.61% |
| PTON230616P00008000 | 2023-02-07 10:11AM EST | 2023-06-16 | 0.33 | 0.31 | 0.34 | +0.02 | +6.45% | 20 | 3,317 | 93.85% |
| PTON230721P00008000 | 2023-02-07 9:38AM EST | 2023-07-21 | 0.47 | 0.44 | 0.49 | +0.01 | +2.17% | 1 | 679 | 92.77% |
| PTON230915P00008000 | 2023-02-03 3:26PM EST | 2023-09-15 | 0.56 | 0.58 | 0.62 | 0.00 | - | 3 | 312 | 87.30% |
| PTON231215P00008000 | 2023-02-06 9:46AM EST | 2023-12-15 | 0.92 | 0.89 | 0.96 | 0.00 | - | 10 | 419 | 86.43% |
| PTON250117P00008000 | 2023-02-02 9:37AM EST | 2025-01-17 | 1.65 | 1.49 | 2.26 | 0.00 | - | 1 | 107 | 79.39% |
© 2023 Yahoo. All rights reserved.
