Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:20.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221209C00020000 | 2022-12-02 3:36PM EST | 2022-12-09 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 462.50% |
| PTON221216C00020000 | 2022-12-08 10:13AM EST | 2022-12-16 | 0.07 | 0.01 | 0.02 | 0.00 | - | 2 | 587 | 165.63% |
| PTON221223C00020000 | 2022-12-07 12:10PM EST | 2022-12-23 | 0.04 | 0.00 | 0.05 | 0.00 | - | 200 | 287 | 129.69% |
| PTON230120C00020000 | 2022-12-09 10:50AM EST | 2023-01-20 | 0.10 | 0.08 | 0.09 | -0.04 | -28.57% | 22 | 3,740 | 93.75% |
| PTON230317C00020000 | 2022-12-08 3:20PM EST | 2023-03-17 | 0.67 | 0.43 | 0.47 | 0.00 | - | 42 | 1,073 | 92.58% |
| PTON230421C00020000 | 2022-12-09 3:55PM EST | 2023-04-21 | 0.67 | 0.64 | 0.69 | -0.26 | -27.96% | 4 | 584 | 90.43% |
| PTON230616C00020000 | 2022-12-06 1:26PM EST | 2023-06-16 | 1.24 | 1.01 | 1.07 | 0.00 | - | 52 | 2,291 | 89.75% |
| PTON230721C00020000 | 2022-12-09 9:30AM EST | 2023-07-21 | 1.39 | 1.07 | 1.14 | +0.03 | +2.21% | 1 | 0 | 84.47% |
| PTON230915C00020000 | 2022-12-08 12:09PM EST | 2023-09-15 | 1.77 | 1.32 | 1.47 | 0.00 | - | 2,558 | 2,605 | 83.55% |
| PTON240119C00020000 | 2022-12-09 3:56PM EST | 2024-01-19 | 1.92 | 1.82 | 2.01 | -0.46 | -19.33% | 24 | 10,155 | 80.66% |
| PTON250117C00020000 | 2022-12-09 3:49PM EST | 2025-01-17 | 3.00 | 2.67 | 3.50 | -0.58 | -16.20% | 5 | 905 | 76.25% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221216P00020000 | 2022-12-06 10:24AM EST | 2022-12-16 | 7.85 | 8.45 | 8.70 | 0.00 | - | 2 | 2 | 217.19% |
| PTON230120P00020000 | 2022-12-09 10:53AM EST | 2023-01-20 | 8.15 | 8.45 | 8.65 | +0.51 | +6.68% | 1 | 2,999 | 87.89% |
| PTON230317P00020000 | 2022-12-08 1:37PM EST | 2023-03-17 | 8.00 | 8.75 | 8.85 | 0.00 | - | 60 | 123 | 83.20% |
| PTON230421P00020000 | 2022-11-29 10:17AM EST | 2023-04-21 | 9.50 | 8.90 | 9.00 | 0.00 | - | 5 | 197 | 80.18% |
| PTON230616P00020000 | 2022-12-02 10:18AM EST | 2023-06-16 | 8.25 | 9.15 | 9.25 | 0.00 | - | 28 | 167 | 77.73% |
| PTON230721P00020000 | 2022-11-29 10:17AM EST | 2023-07-21 | 9.72 | 9.15 | 9.30 | 0.00 | - | - | 5 | 72.31% |
| PTON240119P00020000 | 2022-12-08 9:30AM EST | 2024-01-19 | 9.53 | 9.60 | 9.85 | 0.00 | - | 20 | 1,563 | 65.87% |
| PTON250117P00020000 | 2022-12-08 10:19AM EST | 2025-01-17 | 9.85 | 9.90 | 10.70 | 0.00 | - | 2 | 56 | 57.06% |
© 2022 Yahoo. All rights reserved.
