UK markets open in 3 hours 9 minutes
NIKKEI 225
26,006.99 -386.05 (-1.46%) HANG SENG
21,859.79 -137.10 (-0.62%) CRUDE OIL
105.77 +0.01 (+0.01%) GOLD FUTURES
1,803.10 -4.20 (-0.23%) DOW
30,775.43 -253.88 (-0.82%) BTC-GBP
16,588.01 -45.57 (-0.27%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220701C00020000 | 2022-06-24 3:24PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 2,373 | 612.50% |
| PTON220708C00020000 | 2022-06-24 3:39PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 155 | 225.00% |
| PTON220715C00020000 | 2022-06-30 12:23PM EDT | 2022-07-15 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 4 | 5,496 | 176.56% |
| PTON220722C00020000 | 2022-06-28 2:47PM EDT | 2022-07-22 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 16 | 145.31% |
| PTON220729C00020000 | 2022-06-24 9:45AM EDT | 2022-07-29 | 0.09 | 0.00 | 0.09 | 0.00 | - | 2 | 34 | 138.28% |
| PTON220805C00020000 | 2022-06-28 10:27AM EDT | 2022-08-05 | 0.06 | 0.00 | 0.11 | 0.00 | - | 60 | 30 | 128.13% |
| PTON220819C00020000 | 2022-06-29 3:23PM EDT | 2022-08-19 | 0.07 | 0.08 | 0.09 | 0.00 | - | 7 | 173 | 117.58% |
| PTON220916C00020000 | 2022-06-30 11:24AM EDT | 2022-09-16 | 0.20 | 0.19 | 0.21 | +0.02 | +11.11% | 41 | 3,671 | 112.11% |
| PTON221021C00020000 | 2022-06-30 10:06AM EDT | 2022-10-21 | 0.27 | 0.25 | 0.32 | -0.06 | -18.18% | 200 | 5,296 | 101.37% |
| PTON230120C00020000 | 2022-06-30 12:39PM EDT | 2023-01-20 | 0.70 | 0.68 | 0.73 | -0.10 | -12.50% | 12 | 3,441 | 98.14% |
| PTON240119C00020000 | 2022-06-30 3:43PM EDT | 2024-01-19 | 2.08 | 2.01 | 2.15 | -0.11 | -5.02% | 79 | 7,627 | 91.50% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220701P00020000 | 2022-06-29 2:20PM EDT | 2022-07-01 | 10.73 | 10.60 | 10.95 | 0.00 | - | 1 | 4 | 903.13% |
| PTON220708P00020000 | 2022-06-22 1:02PM EDT | 2022-07-08 | 10.06 | 10.70 | 10.90 | 0.00 | - | 1 | 3 | 290.63% |
| PTON220715P00020000 | 2022-06-30 10:44AM EDT | 2022-07-15 | 11.10 | 10.80 | 10.95 | +0.50 | +4.72% | 5 | 1,581 | 199.22% |
| PTON220722P00020000 | 2022-06-22 10:31AM EDT | 2022-07-22 | 9.85 | 10.60 | 11.00 | 0.00 | - | 2 | 3 | 206.25% |
| PTON220729P00020000 | 2022-06-21 12:48PM EDT | 2022-07-29 | 10.05 | 10.70 | 11.05 | 0.00 | - | 2 | 7 | 142.97% |
| PTON220819P00020000 | 2022-06-29 11:39AM EDT | 2022-08-19 | 10.75 | 10.80 | 10.95 | 0.00 | - | 8 | 425 | 109.38% |
| PTON220916P00020000 | 2022-06-30 11:56AM EDT | 2022-09-16 | 11.00 | 10.90 | 11.05 | +0.17 | +1.57% | 12 | 652 | 106.06% |
| PTON221021P00020000 | 2022-06-30 12:39PM EDT | 2022-10-21 | 11.02 | 10.90 | 11.10 | +0.64 | +6.17% | 1 | 3,198 | 91.02% |
| PTON230120P00020000 | 2022-06-30 11:01AM EDT | 2023-01-20 | 11.32 | 11.25 | 11.40 | +0.07 | +0.62% | 9 | 8,840 | 88.38% |
| PTON240119P00020000 | 2022-06-23 12:14PM EDT | 2024-01-19 | 12.40 | 12.15 | 12.30 | +0.75 | +6.44% | 2 | 1,463 | 76.37% |
© 2022 Yahoo. All rights reserved.
