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
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220930C00005000 | 2022-09-22 3:31PM EDT | 2022-09-30 | 3.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTON221021C00005000 | 2022-09-21 2:33PM EDT | 2022-10-21 | 4.55 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| PTON221118C00005000 | 2022-09-08 9:40AM EDT | 2022-11-18 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON221216C00005000 | 2022-09-20 12:24PM EDT | 2022-12-16 | 5.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PTON230120C00005000 | 2022-09-23 9:42AM EDT | 2023-01-20 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230317C00005000 | 2022-09-22 12:27PM EDT | 2023-03-17 | 4.53 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| PTON230421C00005000 | 2022-08-31 10:53AM EDT | 2023-04-21 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230616C00005000 | 2022-09-20 9:37AM EDT | 2023-06-16 | 6.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| PTON240119C00005000 | 2022-09-23 10:06AM EDT | 2024-01-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON250117C00005000 | 2022-09-23 3:50PM EDT | 2025-01-17 | 6.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220930P00005000 | 2022-09-07 12:37PM EDT | 2022-09-30 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PTON221007P00005000 | 2022-09-23 10:58AM EDT | 2022-10-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PTON221014P00005000 | 2022-09-23 1:32PM EDT | 2022-10-14 | 0.06 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| PTON221021P00005000 | 2022-09-23 3:31PM EDT | 2022-10-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 50.00% |
| PTON221028P00005000 | 2022-09-23 2:34PM EDT | 2022-10-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| PTON221104P00005000 | 2022-09-23 3:15PM EDT | 2022-11-04 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9 | - | 50.00% |
| PTON221118P00005000 | 2022-09-23 3:09PM EDT | 2022-11-18 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTON221216P00005000 | 2022-09-23 3:50PM EDT | 2022-12-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 310 | 0 | 25.00% |
| PTON230120P00005000 | 2022-09-23 3:57PM EDT | 2023-01-20 | 0.54 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 25.00% |
| PTON230317P00005000 | 2022-09-19 3:49PM EDT | 2023-03-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| PTON230421P00005000 | 2022-09-13 10:53AM EDT | 2023-04-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTON230616P00005000 | 2022-09-23 12:28PM EDT | 2023-06-16 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PTON240119P00005000 | 2022-09-23 2:47PM EDT | 2024-01-19 | 1.36 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 12.50% |
© 2022 Yahoo. All rights reserved.
