Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517C00003000 | 2024-05-10 2:54PM EDT | 2024-05-17 | 1.18 | 0.61 | 1.31 | -0.21 | -15.11% | 80 | 4,461 | 245.31% |
| PTON240524C00003000 | 2024-05-10 2:37PM EDT | 2024-05-24 | 1.25 | 1.01 | 1.28 | -0.13 | -9.42% | 2 | 524 | 154.69% |
| PTON240531C00003000 | 2024-05-10 2:18PM EDT | 2024-05-31 | 1.29 | 1.06 | 1.43 | -0.01 | -0.77% | 205 | 411 | 103.13% |
| PTON240607C00003000 | 2024-05-07 3:32PM EDT | 2024-06-07 | 1.42 | 1.09 | 1.33 | +0.19 | +15.45% | 15 | 79 | 130.47% |
| PTON240614C00003000 | 2024-05-09 2:15PM EDT | 2024-06-14 | 1.43 | 1.14 | 1.37 | 0.00 | - | 61 | 101 | 85.94% |
| PTON240621C00003000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 1.32 | 1.19 | 1.34 | -0.28 | -17.50% | 56 | 3,823 | 82.81% |
| PTON240628C00003000 | 2024-05-10 1:00PM EDT | 2024-06-28 | 1.30 | 1.05 | 1.42 | +0.10 | +8.33% | 30 | 25 | 62.50% |
| PTON240719C00003000 | 2024-05-10 12:40PM EDT | 2024-07-19 | 1.40 | 1.25 | 1.43 | -0.10 | -6.67% | 32 | 2,340 | 85.16% |
| PTON240920C00003000 | 2024-05-10 3:11PM EDT | 2024-09-20 | 1.54 | 1.29 | 1.65 | -0.15 | -8.88% | 25 | 746 | 82.81% |
| PTON241018C00003000 | 2024-05-10 9:51AM EDT | 2024-10-18 | 1.68 | 1.23 | 1.70 | +0.33 | +24.44% | 20 | 530 | 74.61% |
| PTON250117C00003000 | 2024-05-10 2:12PM EDT | 2025-01-17 | 1.75 | 1.65 | 1.80 | -0.19 | -9.79% | 133 | 2,684 | 86.91% |
| PTON251219C00003000 | 2024-05-10 10:47AM EDT | 2025-12-19 | 2.24 | 1.86 | 2.36 | -0.11 | -4.68% | 4 | 568 | 82.32% |
| PTON260116C00003000 | 2024-05-10 3:56PM EDT | 2026-01-16 | 2.20 | 2.17 | 2.39 | -0.17 | -7.17% | 43 | 3,323 | 91.80% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517P00003000 | 2024-05-10 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 9,605 | 125.00% |
| PTON240524P00003000 | 2024-05-10 2:10PM EDT | 2024-05-24 | 0.02 | 0.03 | 0.04 | 0.00 | - | 9 | 2,670 | 126.56% |
| PTON240531P00003000 | 2024-05-10 3:19PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | 0.00 | - | 43 | 1,584 | 110.94% |
| PTON240607P00003000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.07 | 0.00 | - | 15 | 592 | 103.91% |
| PTON240614P00003000 | 2024-05-09 3:12PM EDT | 2024-06-14 | 0.06 | 0.04 | 0.08 | 0.00 | - | 8 | 25 | 92.97% |
| PTON240621P00003000 | 2024-05-10 1:29PM EDT | 2024-06-21 | 0.08 | 0.06 | 0.08 | 0.00 | - | 1 | 7,731 | 89.06% |
| PTON240719P00003000 | 2024-05-10 9:30AM EDT | 2024-07-19 | 0.14 | 0.09 | 0.15 | +0.04 | +40.00% | 48 | 4,846 | 82.81% |
| PTON240920P00003000 | 2024-05-10 10:59AM EDT | 2024-09-20 | 0.29 | 0.26 | 0.30 | -0.01 | -3.33% | 28 | 454 | 85.94% |
| PTON241018P00003000 | 2024-05-10 10:51AM EDT | 2024-10-18 | 0.33 | 0.32 | 0.34 | +0.03 | +10.00% | 143 | 3,816 | 84.77% |
| PTON250117P00003000 | 2024-05-10 10:46AM EDT | 2025-01-17 | 0.47 | 0.45 | 0.55 | +0.06 | +14.63% | 23 | 34,199 | 85.35% |
| PTON251219P00003000 | 2024-05-10 1:37PM EDT | 2025-12-19 | 0.78 | 0.74 | 0.89 | -0.02 | -2.50% | 4 | 2,121 | 76.66% |
| PTON260116P00003000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 0.78 | 0.74 | 0.80 | +0.02 | +2.63% | 113 | 16,532 | 72.07% |
© 2024 Yahoo. All rights reserved.