Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:03PM EDT. Market open.
Strike:8.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240426C00008000 | 2024-03-12 12:02PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.38 | 0.00 | - | 100 | 43 | 1,059.38% |
| PTON240503C00008000 | 2024-04-01 9:36AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 1 | 293.75% |
| PTON240510C00008000 | 2024-04-01 10:08AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.24 | 0.00 | - | - | 2 | 331.25% |
| PTON240517C00008000 | 2024-04-12 1:40PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.11 | 0.00 | - | 60 | 182 | 231.25% |
| PTON240524C00008000 | 2024-04-15 12:03PM EDT | 2024-05-24 | 0.04 | 0.00 | 0.24 | 0.00 | - | 100 | 150 | 242.19% |
| PTON240621C00008000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 64 | 2,345 | 126.56% |
| PTON240719C00008000 | 2024-04-25 9:55AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 100 | 3,144 | 103.91% |
| PTON240920C00008000 | 2024-04-23 3:01PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.08 | 0.00 | - | 10 | 131 | 94.53% |
| PTON241018C00008000 | 2024-04-22 2:15PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.10 | 0.00 | - | 22 | 98 | 92.97% |
| PTON250117C00008000 | 2024-04-24 1:58PM EDT | 2025-01-17 | 0.19 | 0.18 | 0.23 | +0.01 | +5.56% | 1 | 8,078 | 93.55% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517P00008000 | 2024-04-10 3:36PM EDT | 2024-05-17 | 4.35 | 4.95 | 5.00 | 0.00 | - | 1 | 0 | 162.50% |
| PTON240621P00008000 | 2024-02-15 10:54AM EDT | 2024-06-21 | 3.35 | 3.70 | 3.80 | 0.00 | - | 1 | 133 | 0.00% |
| PTON240719P00008000 | 2024-04-11 10:59AM EDT | 2024-07-19 | 4.40 | 4.95 | 5.05 | 0.00 | - | 15 | 123 | 107.81% |
| PTON241018P00008000 | 2024-04-12 11:30AM EDT | 2024-10-18 | 4.42 | 4.95 | 5.05 | 0.00 | - | 20 | 128 | 75.00% |
| PTON250117P00008000 | 2024-04-22 10:42AM EDT | 2025-01-17 | 5.10 | 5.00 | 5.10 | 0.00 | - | 7 | 3,466 | 73.83% |
© 2024 Yahoo. All rights reserved.