Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:16.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230210C00016000 | 2023-02-06 3:58PM EST | 2023-02-10 | 0.54 | 0.00 | 0.00 | 0.00 | - | 780 | 820 | 6.25% |
| PTON230217C00016000 | 2023-02-06 3:58PM EST | 2023-02-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 407 | 1,202 | 3.13% |
| PTON230224C00016000 | 2023-02-06 1:01PM EST | 2023-02-24 | 0.95 | 0.00 | 0.00 | 0.00 | - | 14 | 454 | 1.56% |
| PTON230303C00016000 | 2023-02-06 2:10PM EST | 2023-03-03 | 1.27 | 0.00 | 0.00 | 0.00 | - | 8 | 124 | 1.56% |
| PTON230310C00016000 | 2023-02-06 10:11AM EST | 2023-03-10 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 1.56% |
| PTON230317C00016000 | 2023-02-06 3:41PM EST | 2023-03-17 | 1.65 | 0.00 | 0.00 | 0.00 | - | 486 | 2,342 | 1.56% |
| PTON230324C00016000 | 2023-02-06 3:43PM EST | 2023-03-24 | 1.75 | 0.00 | 0.00 | 0.00 | - | 37 | 39 | 1.56% |
| PTON230421C00016000 | 2023-02-06 3:54PM EST | 2023-04-21 | 2.16 | 0.00 | 0.00 | 0.00 | - | 206 | 2,198 | 0.78% |
| PTON230616C00016000 | 2023-02-06 3:48PM EST | 2023-06-16 | 2.99 | 0.00 | 0.00 | 0.00 | - | 478 | 1,063 | 0.78% |
| PTON230721C00016000 | 2023-02-06 10:47AM EST | 2023-07-21 | 2.99 | 0.00 | 0.00 | 0.00 | - | 3 | 260 | 0.78% |
| PTON230915C00016000 | 2023-02-06 3:59PM EST | 2023-09-15 | 3.84 | 0.00 | 0.00 | 0.00 | - | 42 | 1,857 | 0.78% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230210P00016000 | 2023-02-06 3:58PM EST | 2023-02-10 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3,099 | 1,789 | 0.00% |
| PTON230217P00016000 | 2023-02-06 3:56PM EST | 2023-02-17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 201 | 540 | 0.00% |
| PTON230224P00016000 | 2023-02-06 3:42PM EST | 2023-02-24 | 1.16 | 0.00 | 0.00 | 0.00 | - | 60 | 231 | 0.00% |
| PTON230303P00016000 | 2023-02-06 12:23PM EST | 2023-03-03 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 77 | 0.00% |
| PTON230310P00016000 | 2023-02-06 3:49PM EST | 2023-03-10 | 1.59 | 0.00 | 0.00 | 0.00 | - | 41 | 61 | 0.00% |
| PTON230317P00016000 | 2023-02-06 3:58PM EST | 2023-03-17 | 1.69 | 0.00 | 0.00 | 0.00 | - | 686 | 1,170 | 0.00% |
| PTON230324P00016000 | 2023-02-06 10:42AM EST | 2023-03-24 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| PTON230421P00016000 | 2023-02-06 3:36PM EST | 2023-04-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 560 | 1,016 | 0.00% |
| PTON230616P00016000 | 2023-02-06 2:48PM EST | 2023-06-16 | 2.98 | 0.00 | 0.00 | 0.00 | - | 19 | 438 | 0.00% |
| PTON230721P00016000 | 2023-02-03 2:57PM EST | 2023-07-21 | 3.05 | 0.00 | 0.00 | 0.00 | - | 178 | 274 | 0.00% |
| PTON230915P00016000 | 2023-02-06 3:49PM EST | 2023-09-15 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 410 | 0.00% |
© 2023 Yahoo. All rights reserved.
