UK markets open in 7 hours 38 minutes
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.52 -0.21 (-0.25%) GOLD FUTURES
2,394.30 -3.70 (-0.15%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
51,158.80 +1,784.56 (+3.61%)
Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240419C00007000 | 2024-04-18 3:25PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 4,151 | 475.00% |
| PTON240426C00007000 | 2024-03-18 11:29AM EDT | 2024-04-26 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 353.13% |
| PTON240503C00007000 | 2024-04-12 2:25PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.23 | 0.00 | - | 2 | 27 | 294.53% |
| PTON240510C00007000 | 2024-04-11 11:54AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.21 | 0.00 | - | 100 | 210 | 239.84% |
| PTON240517C00007000 | 2024-04-15 9:34AM EDT | 2024-05-17 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 253 | 134.38% |
| PTON240524C00007000 | 2024-04-11 12:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.19 | 0.00 | - | 100 | 200 | 184.38% |
| PTON240621C00007000 | 2024-04-18 12:23PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 12 | 16,438 | 117.97% |
| PTON240719C00007000 | 2024-04-18 2:01PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 6 | 2,518 | 103.13% |
| PTON241018C00007000 | 2024-04-17 10:43AM EDT | 2024-10-18 | 0.16 | 0.13 | 0.17 | 0.00 | - | 9 | 486 | 93.36% |
| PTON250117C00007000 | 2024-04-18 3:07PM EDT | 2025-01-17 | 0.28 | 0.27 | 0.30 | +0.01 | +3.70% | 5 | 3,720 | 93.36% |
| PTON251219C00007000 | 2024-04-16 11:48AM EDT | 2025-12-19 | 0.65 | 0.45 | 0.73 | -0.09 | -12.16% | 11 | 1,484 | 83.79% |
| PTON260116C00007000 | 2024-04-18 2:06PM EDT | 2026-01-16 | 0.68 | 0.01 | 0.75 | -0.08 | -10.53% | 51 | 1,818 | 68.07% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240419P00007000 | 2024-04-17 2:37PM EDT | 2024-04-19 | 3.92 | 3.90 | 4.00 | 0.00 | - | 34 | 309 | 525.00% |
| PTON240426P00007000 | 2024-03-27 11:47AM EDT | 2024-04-26 | 2.77 | 3.85 | 4.00 | 0.00 | - | 1 | 0 | 337.50% |
| PTON240503P00007000 | 2024-04-05 10:23AM EDT | 2024-05-03 | 3.41 | 3.90 | 4.00 | 0.00 | - | 1 | 0 | 184.38% |
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 2024-05-17 | 3.30 | 3.90 | 4.00 | 0.00 | - | 1 | 2 | 134.38% |
| PTON240621P00007000 | 2024-04-17 3:13PM EDT | 2024-06-21 | 3.93 | 3.90 | 4.00 | 0.00 | - | 15 | 2,579 | 90.63% |
| PTON240719P00007000 | 2024-04-16 2:03PM EDT | 2024-07-19 | 3.90 | 3.90 | 4.15 | 0.00 | - | 10 | 250 | 113.28% |
| PTON241018P00007000 | 2024-04-01 9:30AM EDT | 2024-10-18 | 2.99 | 3.95 | 4.05 | 0.00 | - | - | 4 | 74.61% |
| PTON250117P00007000 | 2024-04-18 10:39AM EDT | 2025-01-17 | 4.00 | 4.00 | 4.15 | -0.03 | -0.74% | 2 | 3,184 | 74.22% |
| PTON251219P00007000 | 2024-04-01 2:41PM EDT | 2025-12-19 | 3.60 | 4.20 | 4.35 | 0.00 | - | 1 | 3,291 | 66.41% |
| PTON260116P00007000 | 2024-04-17 9:35AM EDT | 2026-01-16 | 4.15 | 4.25 | 4.35 | 0.00 | - | 10 | 951 | 66.80% |
© 2024 Yahoo. All rights reserved.