UK markets closed
NIKKEI 225
37,552.16 +113.55 (+0.30%) HANG SENG
16,828.93 +317.24 (+1.92%) CRUDE OIL
83.36 +1.46 (+1.78%) GOLD FUTURES
2,336.00 -10.40 (-0.44%) DOW
38,503.69 +263.71 (+0.69%) Bitcoin GBP
53,239.79 -140.94 (-0.26%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00002000 | 2024-04-16 10:04AM EDT | 2024-05-10 | 1.25 | 1.03 | 1.25 | 0.00 | - | - | 5 | 112.50% |
| PTON240517C00002000 | 2024-04-23 12:54PM EDT | 2024-05-17 | 1.22 | 1.09 | 1.20 | +0.25 | +25.77% | 24 | 161 | 106.25% |
| PTON240524C00002000 | 2024-04-09 11:19AM EDT | 2024-05-24 | 1.95 | 0.86 | 1.22 | 0.00 | - | - | 1 | 150.00% |
| PTON240621C00002000 | 2024-04-23 11:09AM EDT | 2024-06-21 | 1.28 | 1.17 | 1.30 | +0.16 | +14.29% | 3 | 87 | 115.63% |
| PTON240719C00002000 | 2024-04-18 2:08PM EDT | 2024-07-19 | 1.23 | 1.23 | 1.28 | 0.00 | - | 2 | 285 | 102.34% |
| PTON240920C00002000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 1.35 | 1.27 | 1.50 | 0.00 | - | 1 | 1 | 106.25% |
| PTON241018C00002000 | 2024-04-23 3:32PM EDT | 2024-10-18 | 1.40 | 1.34 | 1.57 | -0.01 | -0.71% | 6 | 146 | 110.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426P00002000 | 2024-04-22 10:51AM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 212.50% |
| PTON240510P00002000 | 2024-04-22 10:51AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 20 | 139.06% |
| PTON240517P00002000 | 2024-04-22 3:03PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | 0.00 | - | 86 | 106 | 123.44% |
| PTON240524P00002000 | 2024-04-22 9:30AM EDT | 2024-05-24 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 158 | 117.19% |
| PTON240531P00002000 | 2024-04-22 11:43AM EDT | 2024-05-31 | 0.07 | 0.03 | 0.06 | 0.00 | - | 10 | 10 | 109.38% |
| PTON240621P00002000 | 2024-04-22 3:50PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | -0.01 | -11.11% | 1 | 1,371 | 98.44% |
| PTON240719P00002000 | 2024-04-19 2:07PM EDT | 2024-07-19 | 0.10 | 0.08 | 0.12 | 0.00 | - | 251 | 2,025 | 93.75% |
| PTON240920P00002000 | 2024-04-23 3:23PM EDT | 2024-09-20 | 0.17 | 0.15 | 0.19 | -0.03 | -15.00% | 1 | 1,685 | 88.28% |
| PTON241018P00002000 | 2024-04-23 10:04AM EDT | 2024-10-18 | 0.21 | 0.18 | 0.21 | -0.02 | -8.70% | 1 | 15,691 | 85.94% |
| PTON250117P00002000 | 2024-04-22 11:29AM EDT | 2025-01-17 | 0.33 | 0.29 | 0.33 | 0.00 | - | 101 | 101 | 87.89% |
© 2024 Yahoo. All rights reserved.