Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Strike:6.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00006000 | 2024-05-09 3:53PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 1 | 241 | 300.00% |
| PTON240517C00006000 | 2024-05-10 9:52AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 236 | 2,541 | 146.88% |
| PTON240524C00006000 | 2024-05-10 10:27AM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 15 | 54 | 115.63% |
| PTON240531C00006000 | 2024-05-09 11:43AM EDT | 2024-05-31 | 0.05 | 0.04 | 0.07 | 0.00 | - | 1 | 175 | 103.13% |
| PTON240607C00006000 | 2024-05-09 3:43PM EDT | 2024-06-07 | 0.09 | 0.04 | 0.10 | 0.00 | - | 308 | 846 | 96.09% |
| PTON240614C00006000 | 2024-05-09 3:33PM EDT | 2024-06-14 | 0.12 | 0.10 | 0.12 | 0.00 | - | 154 | 475 | 98.44% |
| PTON240621C00006000 | 2024-05-10 11:00AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.05 | -33.33% | 382 | 8,742 | 88.67% |
| PTON240719C00006000 | 2024-05-10 10:17AM EDT | 2024-07-19 | 0.17 | 0.17 | 0.19 | -0.04 | -20.00% | 163 | 28,690 | 83.20% |
| PTON240920C00006000 | 2024-05-10 10:36AM EDT | 2024-09-20 | 0.45 | 0.44 | 0.48 | -0.03 | -6.25% | 2 | 786 | 91.41% |
| PTON241018C00006000 | 2024-05-10 11:03AM EDT | 2024-10-18 | 0.43 | 0.44 | 0.52 | -0.10 | -18.87% | 7 | 3,057 | 84.96% |
| PTON250117C00006000 | 2024-05-10 10:30AM EDT | 2025-01-17 | 0.72 | 0.62 | 0.77 | -0.01 | -1.37% | 2 | 6,004 | 83.50% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00006000 | 2024-05-06 11:25AM EDT | 2024-05-10 | 2.44 | 1.66 | 1.87 | 0.00 | - | 1 | 2 | 481.25% |
| PTON240517P00006000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 1.59 | 1.72 | 1.83 | -0.07 | -4.22% | 17 | 37 | 178.13% |
| PTON240524P00006000 | 2024-05-09 10:20AM EDT | 2024-05-24 | 2.06 | 1.66 | 2.24 | 0.00 | - | 5 | 1 | 202.34% |
| PTON240531P00006000 | 2024-05-09 10:18AM EDT | 2024-05-31 | 2.03 | 1.75 | 1.80 | 0.00 | - | 2 | 5 | 107.81% |
| PTON240607P00006000 | 2024-05-08 9:57AM EDT | 2024-06-07 | 1.58 | 1.71 | 1.83 | -0.61 | -27.85% | 1 | 3 | 92.19% |
| PTON240614P00006000 | 2024-05-09 10:24AM EDT | 2024-06-14 | 2.02 | 1.76 | 1.88 | 0.00 | - | 1 | 7 | 98.44% |
| PTON240621P00006000 | 2024-05-09 3:43PM EDT | 2024-06-21 | 1.92 | 1.77 | 1.87 | +0.23 | +13.61% | 1 | 502 | 89.84% |
| PTON240719P00006000 | 2024-05-09 3:54PM EDT | 2024-07-19 | 1.75 | 1.80 | 1.92 | 0.00 | - | 83 | 831 | 77.73% |
| PTON240920P00006000 | 2024-04-25 9:48AM EDT | 2024-09-20 | 3.05 | 2.00 | 2.16 | 0.00 | - | 4 | 94 | 82.03% |
| PTON241018P00006000 | 2024-05-07 2:01PM EDT | 2024-10-18 | 2.23 | 2.01 | 2.18 | 0.00 | - | 1 | 28 | 76.17% |
| PTON250117P00006000 | 2024-05-07 1:59PM EDT | 2025-01-17 | 2.40 | 2.22 | 2.37 | 0.00 | - | 37 | 59 | 75.59% |
© 2024 Yahoo. All rights reserved.