Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00005000 | 2024-05-10 3:30PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 505 | 3,317 | 175.00% |
| PTON240517C00005000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 3,148 | 12,857 | 115.63% |
| PTON240524C00005000 | 2024-05-10 1:47PM EDT | 2024-05-24 | 0.11 | 0.08 | 0.11 | -0.05 | -31.25% | 564 | 652 | 96.88% |
| PTON240531C00005000 | 2024-05-10 3:36PM EDT | 2024-05-31 | 0.11 | 0.07 | 0.16 | -0.08 | -42.11% | 64 | 1,477 | 86.72% |
| PTON240607C00005000 | 2024-05-10 3:39PM EDT | 2024-06-07 | 0.16 | 0.10 | 0.23 | -0.11 | -40.74% | 262 | 876 | 88.28% |
| PTON240614C00005000 | 2024-05-10 3:38PM EDT | 2024-06-14 | 0.23 | 0.22 | 0.27 | -0.07 | -23.33% | 38 | 251 | 96.48% |
| PTON240621C00005000 | 2024-05-10 3:52PM EDT | 2024-06-21 | 0.30 | 0.24 | 0.32 | -0.05 | -14.29% | 2,337 | 14,240 | 94.73% |
| PTON240628C00005000 | 2024-05-10 9:52AM EDT | 2024-06-28 | 0.36 | 0.22 | 0.36 | -0.01 | -2.70% | 13 | 131 | 89.45% |
| PTON240719C00005000 | 2024-05-10 3:53PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.38 | -0.10 | -21.74% | 229 | 7,171 | 85.74% |
| PTON240920C00005000 | 2024-05-10 3:40PM EDT | 2024-09-20 | 0.65 | 0.60 | 0.72 | -0.12 | -15.58% | 6 | 2,586 | 91.80% |
| PTON241018C00005000 | 2024-05-10 1:16PM EDT | 2024-10-18 | 0.71 | 0.64 | 0.71 | -0.10 | -12.35% | 30 | 19,023 | 84.77% |
| PTON250117C00005000 | 2024-05-10 3:40PM EDT | 2025-01-17 | 0.90 | 0.90 | 0.94 | -0.20 | -18.18% | 65 | 12,440 | 85.35% |
| PTON251219C00005000 | 2024-05-10 10:17AM EDT | 2025-12-19 | 1.58 | 1.24 | 1.63 | -0.09 | -5.39% | 41 | 1,897 | 80.86% |
| PTON260116C00005000 | 2024-05-10 3:48PM EDT | 2026-01-16 | 1.60 | 1.28 | 1.60 | -0.08 | -4.76% | 185 | 2,514 | 79.20% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00005000 | 2024-05-10 3:36PM EDT | 2024-05-10 | 0.76 | 0.54 | 1.50 | +0.11 | +16.92% | 20 | 24 | 559.38% |
| PTON240517P00005000 | 2024-05-10 3:16PM EDT | 2024-05-17 | 0.89 | 0.60 | 0.93 | +0.21 | +30.88% | 39 | 431 | 156.25% |
| PTON240524P00005000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.85 | 0.82 | 1.42 | +0.13 | +18.06% | 11 | 89 | 175.78% |
| PTON240531P00005000 | 2024-05-10 2:04PM EDT | 2024-05-31 | 0.90 | 0.32 | 0.95 | +0.05 | +5.88% | 10 | 199 | 99.80% |
| PTON240607P00005000 | 2024-05-10 11:14AM EDT | 2024-06-07 | 0.98 | 0.32 | 1.24 | +0.10 | +11.36% | 1 | 112 | 152.73% |
| PTON240614P00005000 | 2024-05-10 3:43PM EDT | 2024-06-14 | 0.97 | 0.36 | 1.03 | +0.04 | +4.30% | 80 | 32 | 95.31% |
| PTON240621P00005000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 1.03 | 0.96 | 1.06 | +0.16 | +18.39% | 43 | 7,008 | 83.59% |
| PTON240719P00005000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 1.14 | 1.06 | 1.14 | +0.16 | +16.33% | 17 | 891 | 78.13% |
| PTON240920P00005000 | 2024-05-10 2:04PM EDT | 2024-09-20 | 1.35 | 1.23 | 1.40 | +0.13 | +10.66% | 3 | 93 | 78.52% |
| PTON241018P00005000 | 2024-05-10 1:20PM EDT | 2024-10-18 | 1.37 | 1.30 | 1.46 | +0.07 | +5.38% | 1 | 850 | 77.15% |
| PTON250117P00005000 | 2024-05-10 1:31PM EDT | 2025-01-17 | 1.54 | 1.49 | 1.65 | +0.08 | +5.48% | 100 | 12,466 | 75.39% |
| PTON251219P00005000 | 2024-05-03 11:05AM EDT | 2025-12-19 | 2.33 | 1.90 | 2.09 | 0.00 | - | 5 | 518 | 69.63% |
| PTON260116P00005000 | 2024-05-09 11:44AM EDT | 2026-01-16 | 2.00 | 0.00 | 2.21 | 0.00 | - | 3 | 486 | 78.32% |
© 2024 Yahoo. All rights reserved.