Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221021C00027000 | 2022-10-06 9:30AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 587 | 234.38% |
| PTON221216C00027000 | 2022-10-06 2:27PM EDT | 2022-12-16 | 0.08 | 0.05 | 0.08 | 0.00 | - | 17 | 2,065 | 126.56% |
| PTON230120C00027000 | 2022-10-07 9:52AM EDT | 2023-01-20 | 0.14 | 0.10 | 0.14 | -0.01 | -6.67% | 5 | 1,755 | 114.84% |
| PTON230317C00027000 | 2022-10-06 10:51AM EDT | 2023-03-17 | 0.24 | 0.25 | 0.30 | 0.00 | - | 2 | 693 | 109.38% |
| PTON230421C00027000 | 2022-10-05 12:54PM EDT | 2023-04-21 | 0.36 | 0.34 | 0.42 | 0.00 | - | 1 | 211 | 106.93% |
| PTON230616C00027000 | 2022-10-05 2:10PM EDT | 2023-06-16 | 0.50 | 0.51 | 0.58 | 0.00 | - | 7 | 3,326 | 103.52% |
| PTON240119C00027000 | 2022-10-06 1:32PM EDT | 2024-01-19 | 0.77 | 0.67 | 0.82 | 0.00 | - | 8 | 3,802 | 82.96% |
Putsfor7 October 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON221021P00027000 | 2022-09-14 3:49PM EDT | 2022-10-21 | 16.80 | 18.20 | 18.50 | 0.00 | - | 565 | 1 | 256.25% |
| PTON221216P00027000 | 2022-08-25 10:03AM EDT | 2022-12-16 | 16.10 | 18.40 | 18.65 | 0.00 | - | 1 | 0 | 157.03% |
| PTON230120P00027000 | 2022-10-06 2:59PM EDT | 2023-01-20 | 18.25 | 18.25 | 18.50 | 0.00 | - | 270 | 1,924 | 103.91% |
| PTON230317P00027000 | 2022-09-01 11:20AM EDT | 2023-03-17 | 17.55 | 19.90 | 20.25 | 0.00 | - | 17 | 74 | 191.21% |
| PTON230421P00027000 | 2022-09-08 1:24PM EDT | 2023-04-21 | 18.20 | 18.45 | 18.55 | 0.00 | - | 2 | 29 | 91.99% |
| PTON230616P00027000 | 2022-10-04 2:59PM EDT | 2023-06-16 | 18.45 | 18.45 | 18.60 | 0.00 | - | 2 | 28 | 83.20% |
| PTON240119P00027000 | 2022-10-05 2:00PM EDT | 2024-01-19 | 18.80 | 18.40 | 18.65 | 0.00 | - | 32 | 967 | 61.13% |
© 2022 Yahoo. All rights reserved.
