Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:5.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230217C00005000 | 2023-02-06 9:52AM EST | 2023-02-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| PTON230317C00005000 | 2023-02-06 11:16AM EST | 2023-03-17 | 10.45 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| PTON230421C00005000 | 2023-02-06 12:28PM EST | 2023-04-21 | 10.40 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| PTON230616C00005000 | 2023-02-02 2:49PM EST | 2023-06-16 | 11.75 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| PTON230721C00005000 | 2023-02-01 10:36AM EST | 2023-07-21 | 10.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| PTON230915C00005000 | 2023-02-03 12:55PM EST | 2023-09-15 | 12.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| PTON240119C00005000 | 2023-02-06 3:06PM EST | 2024-01-19 | 11.25 | 0.00 | 0.00 | 0.00 | - | 13 | 395 | 0.00% |
| PTON250117C00005000 | 2023-02-03 11:55AM EST | 2025-01-17 | 13.85 | 0.00 | 0.00 | 0.00 | - | 38 | 242 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230210P00005000 | 2023-01-31 9:43AM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 132 | 50.00% |
| PTON230217P00005000 | 2023-01-25 1:54PM EST | 2023-02-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 384 | 50.00% |
| PTON230224P00005000 | 2023-02-06 1:21PM EST | 2023-02-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 50.00% |
| PTON230317P00005000 | 2023-02-03 1:19PM EST | 2023-03-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 895 | 50.00% |
| PTON230421P00005000 | 2023-02-01 10:01AM EST | 2023-04-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 1,379 | 50.00% |
| PTON230616P00005000 | 2023-02-06 10:33AM EST | 2023-06-16 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 1,309 | 50.00% |
| PTON230721P00005000 | 2023-02-01 11:05AM EST | 2023-07-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 330 | 50.00% |
| PTON230915P00005000 | 2023-02-02 12:51PM EST | 2023-09-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 240 | 25.00% |
| PTON231215P00005000 | 2023-02-06 12:44PM EST | 2023-12-15 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 25.00% |
| PTON240119P00005000 | 2023-02-06 11:56AM EST | 2024-01-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 163 | 10,992 | 25.00% |
| PTON250117P00005000 | 2023-02-01 12:50PM EST | 2025-01-17 | 0.73 | 0.00 | 0.00 | 0.00 | - | 29 | 191 | 25.00% |
© 2023 Yahoo. All rights reserved.
