Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:11.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230210C00011000 | 2023-02-03 3:34PM EST | 2023-02-10 | 5.18 | 5.15 | 5.40 | -0.48 | -8.48% | 49 | 227 | 196.09% |
| PTON230217C00011000 | 2023-02-03 2:53PM EST | 2023-02-17 | 5.34 | 5.20 | 5.40 | -0.08 | -1.48% | 3 | 1,849 | 98.44% |
| PTON230224C00011000 | 2023-02-03 1:02PM EST | 2023-02-24 | 5.81 | 5.25 | 5.45 | -0.09 | -1.53% | 7 | 118 | 100.39% |
| PTON230303C00011000 | 2023-02-02 11:19AM EST | 2023-03-03 | 5.70 | 5.35 | 5.50 | 0.00 | - | 40 | 96 | 102.73% |
| PTON230317C00011000 | 2023-02-03 12:38PM EST | 2023-03-17 | 6.45 | 5.45 | 5.60 | +0.88 | +15.80% | 3 | 895 | 96.48% |
| PTON230421C00011000 | 2023-02-03 2:18PM EST | 2023-04-21 | 5.85 | 5.65 | 5.90 | -0.85 | -12.69% | 12 | 1,441 | 89.55% |
| PTON230616C00011000 | 2023-02-01 2:05PM EST | 2023-06-16 | 5.67 | 6.20 | 6.40 | 0.00 | - | 14 | 926 | 91.60% |
| PTON230721C00011000 | 2023-02-03 2:19PM EST | 2023-07-21 | 6.55 | 6.45 | 6.65 | -0.60 | -8.39% | 11 | 35 | 90.53% |
| PTON230915C00011000 | 2023-02-03 1:13PM EST | 2023-09-15 | 7.33 | 6.75 | 7.00 | +4.40 | +150.17% | 2 | 46 | 88.23% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230210P00011000 | 2023-02-03 3:56PM EST | 2023-02-10 | 0.01 | 0.01 | 0.03 | 0.00 | - | 142 | 1,465 | 139.06% |
| PTON230217P00011000 | 2023-02-03 3:59PM EST | 2023-02-17 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 438 | 2,844 | 117.19% |
| PTON230224P00011000 | 2023-02-03 3:58PM EST | 2023-02-24 | 0.07 | 0.07 | 0.08 | 0.00 | - | 619 | 264 | 101.95% |
| PTON230303P00011000 | 2023-02-03 3:53PM EST | 2023-03-03 | 0.11 | 0.11 | 0.14 | +0.01 | +10.00% | 2 | 905 | 98.83% |
| PTON230317P00011000 | 2023-02-03 3:45PM EST | 2023-03-17 | 0.19 | 0.19 | 0.22 | +0.01 | +5.56% | 139 | 2,318 | 91.80% |
| PTON230421P00011000 | 2023-02-03 3:31PM EST | 2023-04-21 | 0.44 | 0.39 | 0.44 | +0.10 | +29.41% | 63 | 3,874 | 84.18% |
| PTON230616P00011000 | 2023-02-03 3:52PM EST | 2023-06-16 | 0.83 | 0.80 | 0.85 | +0.08 | +10.67% | 133 | 2,183 | 83.40% |
| PTON230721P00011000 | 2023-02-03 3:58PM EST | 2023-07-21 | 1.04 | 1.01 | 1.06 | +0.14 | +15.56% | 170 | 264 | 82.13% |
| PTON230915P00011000 | 2023-02-03 9:37AM EST | 2023-09-15 | 1.20 | 1.22 | 1.31 | -0.02 | -1.64% | 1 | 190 | 78.32% |
© 2023 Yahoo. All rights reserved.
