UK markets open in 1 hour 39 minutes
NIKKEI 225
26,441.34 -712.49 (-2.62%) HANG SENG
17,863.99 -69.28 (-0.39%) CRUDE OIL
78.26 -0.48 (-0.61%) GOLD FUTURES
1,643.70 -11.90 (-0.72%) DOW
29,590.41 -486.29 (-1.62%) BTC-GBP
17,792.94 -291.59 (-1.61%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:10.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220930C00010000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 0.11 | 0.00 | 0.00 | 0.00 | - | 714 | 0 | 50.00% |
| PTON221007C00010000 | 2022-09-23 3:55PM EDT | 2022-10-07 | 0.24 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| PTON221014C00010000 | 2022-09-23 3:53PM EDT | 2022-10-14 | 0.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| PTON221021C00010000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 0.54 | 0.00 | 0.00 | 0.00 | - | 10,722 | 0 | 12.50% |
| PTON221028C00010000 | 2022-09-23 3:57PM EDT | 2022-10-28 | 0.64 | 0.00 | 0.00 | 0.00 | - | 2,378 | 0 | 12.50% |
| PTON221104C00010000 | 2022-09-23 12:20PM EDT | 2022-11-04 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| PTON221118C00010000 | 2022-09-23 3:53PM EDT | 2022-11-18 | 1.09 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 12.50% |
| PTON221216C00010000 | 2022-09-23 3:24PM EDT | 2022-12-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| PTON230120C00010000 | 2022-09-23 3:58PM EDT | 2023-01-20 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| PTON230317C00010000 | 2022-09-23 1:40PM EDT | 2023-03-17 | 1.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| PTON230421C00010000 | 2022-09-23 11:41AM EDT | 2023-04-21 | 2.36 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| PTON230616C00010000 | 2022-09-23 3:53PM EDT | 2023-06-16 | 2.54 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| PTON240119C00010000 | 2022-09-23 3:39PM EDT | 2024-01-19 | 3.22 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 3.13% |
| PTON250117C00010000 | 2022-09-23 3:50PM EDT | 2025-01-17 | 4.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220930P00010000 | 2022-09-23 3:54PM EDT | 2022-09-30 | 1.58 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| PTON221007P00010000 | 2022-09-23 12:40PM EDT | 2022-10-07 | 1.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| PTON221014P00010000 | 2022-09-23 2:47PM EDT | 2022-10-14 | 1.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PTON221021P00010000 | 2022-09-23 2:37PM EDT | 2022-10-21 | 2.04 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| PTON221028P00010000 | 2022-09-23 2:53PM EDT | 2022-10-28 | 2.15 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 0.00% |
| PTON221104P00010000 | 2022-09-23 3:15PM EDT | 2022-11-04 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| PTON221118P00010000 | 2022-09-23 3:34PM EDT | 2022-11-18 | 2.48 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| PTON221216P00010000 | 2022-09-23 3:44PM EDT | 2022-12-16 | 2.70 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| PTON230120P00010000 | 2022-09-23 3:46PM EDT | 2023-01-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2,647 | 0 | 0.00% |
| PTON230317P00010000 | 2022-09-23 3:10PM EDT | 2023-03-17 | 3.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| PTON230421P00010000 | 2022-09-12 2:08PM EDT | 2023-04-21 | 2.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON230616P00010000 | 2022-09-23 1:16PM EDT | 2023-06-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| PTON240119P00010000 | 2022-09-23 3:59PM EDT | 2024-01-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| PTON250117P00010000 | 2022-09-22 12:18PM EDT | 2025-01-17 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
