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
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230210C00010000 | 2023-02-06 9:54AM EST | 2023-02-10 | 5.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PTON230217C00010000 | 2023-02-03 3:03PM EST | 2023-02-17 | 6.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON230224C00010000 | 2023-02-06 12:08PM EST | 2023-02-24 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230303C00010000 | 2023-02-06 12:08PM EST | 2023-03-03 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230317C00010000 | 2023-02-06 3:40PM EST | 2023-03-17 | 6.09 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| PTON230421C00010000 | 2023-02-06 2:50PM EST | 2023-04-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON230616C00010000 | 2023-02-06 12:15PM EST | 2023-06-16 | 6.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PTON230721C00010000 | 2023-02-06 12:16PM EST | 2023-07-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON230915C00010000 | 2023-02-06 2:49PM EST | 2023-09-15 | 6.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON231215C00010000 | 2023-02-03 3:08PM EST | 2023-12-15 | 8.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PTON240119C00010000 | 2023-02-06 3:12PM EST | 2024-01-19 | 7.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| PTON250117C00010000 | 2023-02-03 1:31PM EST | 2025-01-17 | 9.65 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230210P00010000 | 2023-02-06 2:10PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| PTON230217P00010000 | 2023-02-06 11:09AM EST | 2023-02-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| PTON230224P00010000 | 2023-02-06 3:48PM EST | 2023-02-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| PTON230303P00010000 | 2023-02-06 9:50AM EST | 2023-03-03 | 0.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
| PTON230310P00010000 | 2023-02-06 2:36PM EST | 2023-03-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| PTON230317P00010000 | 2023-02-06 3:59PM EST | 2023-03-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,210 | 0 | 25.00% |
| PTON230421P00010000 | 2023-02-06 3:27PM EST | 2023-04-21 | 0.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| PTON230616P00010000 | 2023-02-06 3:17PM EST | 2023-06-16 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3,409 | 0 | 25.00% |
| PTON230721P00010000 | 2023-02-06 9:30AM EST | 2023-07-21 | 0.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PTON230915P00010000 | 2023-02-06 10:51AM EST | 2023-09-15 | 1.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| PTON231215P00010000 | 2023-02-06 2:56PM EST | 2023-12-15 | 1.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PTON240119P00010000 | 2023-02-06 3:16PM EST | 2024-01-19 | 1.58 | 0.00 | 0.00 | 0.00 | - | 3,465 | 0 | 12.50% |
| PTON250117P00010000 | 2023-02-06 11:35AM EST | 2025-01-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. All rights reserved.
