Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:6.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220930C00006000 | 2022-09-23 2:47PM EDT | 2022-09-30 | 2.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PTON221021C00006000 | 2022-09-15 10:48AM EDT | 2022-10-21 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON221118C00006000 | 2022-09-23 1:28PM EDT | 2022-11-18 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON221216C00006000 | 2022-08-25 9:48AM EDT | 2022-12-16 | 5.80 | 3.20 | 3.35 | 0.00 | - | 2 | 10 | 130.08% |
| PTON230120C00006000 | 2022-09-23 12:27PM EDT | 2023-01-20 | 3.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON230317C00006000 | 2022-09-22 2:46PM EDT | 2023-03-17 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230421C00006000 | 2022-08-30 11:55AM EDT | 2023-04-21 | 5.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220930P00006000 | 2022-09-23 2:57PM EDT | 2022-09-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
| PTON221007P00006000 | 2022-09-23 2:57PM EDT | 2022-10-07 | 0.07 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| PTON221014P00006000 | 2022-09-23 2:42PM EDT | 2022-10-14 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| PTON221021P00006000 | 2022-09-23 3:36PM EDT | 2022-10-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 25.00% |
| PTON221028P00006000 | 2022-09-23 3:10PM EDT | 2022-10-28 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| PTON221104P00006000 | 2022-09-23 10:21AM EDT | 2022-11-04 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| PTON221118P00006000 | 2022-09-23 3:55PM EDT | 2022-11-18 | 0.53 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| PTON221216P00006000 | 2022-09-23 11:08AM EDT | 2022-12-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PTON230120P00006000 | 2022-09-23 2:44PM EDT | 2023-01-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 12.50% |
| PTON230317P00006000 | 2022-09-22 1:23PM EDT | 2023-03-17 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PTON230421P00006000 | 2022-09-14 3:50PM EDT | 2023-04-21 | 1.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| PTON230616P00006000 | 2022-09-22 2:23PM EDT | 2023-06-16 | 1.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
© 2022 Yahoo. All rights reserved.
