UK markets open in 6 hours 52 minutes
NIKKEI 225
26,571.87 0.00 (0.00%) HANG SENG
17,860.31 +5.17 (+0.03%) CRUDE OIL
78.51 +0.01 (+0.01%) GOLD FUTURES
1,636.40 +0.20 (+0.01%) DOW
29,134.99 -125.82 (-0.43%) BTC-GBP
17,793.84 -189.69 (-1.05%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:11.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220930C00011000 | 2022-09-27 3:25PM EDT | 2022-09-30 | 0.02 | 0.01 | 0.02 | 0.00 | - | 746 | 3,436 | 168.75% |
| PTON221007C00011000 | 2022-09-27 3:58PM EDT | 2022-10-07 | 0.07 | 0.07 | 0.08 | 0.00 | - | 74 | 583 | 128.13% |
| PTON221014C00011000 | 2022-09-27 2:18PM EDT | 2022-10-14 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 16 | 129 | 119.53% |
| PTON221021C00011000 | 2022-09-27 3:54PM EDT | 2022-10-21 | 0.27 | 0.25 | 0.27 | 0.00 | - | 179 | 5,575 | 119.53% |
| PTON221028C00011000 | 2022-09-27 2:26PM EDT | 2022-10-28 | 0.30 | 0.29 | 0.33 | -0.04 | -11.76% | 114 | 203 | 112.11% |
| PTON221104C00011000 | 2022-09-27 11:33AM EDT | 2022-11-04 | 0.47 | 0.42 | 0.58 | -0.02 | -4.08% | 12 | 6 | 123.24% |
| PTON221118C00011000 | 2022-09-27 3:18PM EDT | 2022-11-18 | 0.68 | 0.66 | 0.70 | +0.03 | +4.62% | 18 | 847 | 121.68% |
| PTON221216C00011000 | 2022-09-27 10:10AM EDT | 2022-12-16 | 0.88 | 0.88 | 0.92 | +0.04 | +4.76% | 29 | 559 | 113.38% |
| PTON230120C00011000 | 2022-09-27 12:10PM EDT | 2023-01-20 | 1.12 | 1.09 | 1.14 | -0.04 | -3.45% | 1 | 1,883 | 106.64% |
| PTON230317C00011000 | 2022-09-23 1:56PM EDT | 2023-03-17 | 1.67 | 1.52 | 1.63 | 0.00 | - | 3 | 75 | 108.11% |
| PTON230421C00011000 | 2022-09-22 11:58AM EDT | 2023-04-21 | 2.08 | 1.77 | 1.83 | 0.00 | - | 6 | 416 | 107.67% |
| PTON230616C00011000 | 2022-09-26 2:40PM EDT | 2023-06-16 | 2.26 | 2.06 | 2.12 | +0.16 | +7.62% | 1 | 10 | 105.96% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220930P00011000 | 2022-09-27 2:25PM EDT | 2022-09-30 | 2.89 | 2.78 | 2.87 | +0.27 | +10.31% | 18 | 301 | 184.38% |
| PTON221007P00011000 | 2022-09-27 11:10AM EDT | 2022-10-07 | 2.58 | 2.81 | 2.93 | -0.04 | -1.53% | 1 | 65 | 125.78% |
| PTON221014P00011000 | 2022-09-26 2:02PM EDT | 2022-10-14 | 2.99 | 2.89 | 2.99 | 0.00 | - | 21 | 457 | 116.02% |
| PTON221021P00011000 | 2022-09-27 3:36PM EDT | 2022-10-21 | 3.10 | 3.00 | 3.10 | +0.05 | +1.64% | 16 | 2,443 | 117.97% |
| PTON221028P00011000 | 2022-09-23 12:09PM EDT | 2022-10-28 | 2.67 | 3.05 | 3.20 | -0.20 | -6.97% | 6 | 37 | 114.26% |
| PTON221118P00011000 | 2022-09-27 9:56AM EDT | 2022-11-18 | 3.23 | 3.40 | 3.50 | -0.04 | -1.22% | 4 | 261 | 119.14% |
| PTON221216P00011000 | 2022-09-26 9:30AM EDT | 2022-12-16 | 3.23 | 3.60 | 3.70 | 0.00 | - | 25 | 1,005 | 109.96% |
| PTON230120P00011000 | 2022-09-23 12:17PM EDT | 2023-01-20 | 3.65 | 3.75 | 3.85 | 0.00 | - | 1 | 2,655 | 100.20% |
| PTON230317P00011000 | 2022-09-27 3:16PM EDT | 2023-03-17 | 4.19 | 4.15 | 4.25 | +0.86 | +25.83% | 1 | 247 | 100.29% |
| PTON230421P00011000 | 2022-09-15 1:54PM EDT | 2023-04-21 | 3.40 | 4.35 | 4.45 | 0.00 | - | 1 | 27 | 99.51% |
© 2022 Yahoo. All rights reserved.
