Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:9.00
Callsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220930C00009000 | 2022-09-23 3:59PM EDT | 2022-09-30 | 0.30 | 0.00 | 0.00 | 0.00 | - | 681 | 0 | 12.50% |
| PTON221007C00009000 | 2022-09-23 3:50PM EDT | 2022-10-07 | 0.53 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| PTON221014C00009000 | 2022-09-23 2:48PM EDT | 2022-10-14 | 0.63 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| PTON221021C00009000 | 2022-09-23 3:59PM EDT | 2022-10-21 | 0.87 | 0.00 | 0.00 | 0.00 | - | 9,775 | 0 | 6.25% |
| PTON221028C00009000 | 2022-09-23 3:36PM EDT | 2022-10-28 | 1.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| PTON221118C00009000 | 2022-09-23 3:58PM EDT | 2022-11-18 | 1.46 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 6.25% |
| PTON221216C00009000 | 2022-09-23 3:43PM EDT | 2022-12-16 | 1.70 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| PTON230120C00009000 | 2022-09-23 3:15PM EDT | 2023-01-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 3.13% |
| PTON230317C00009000 | 2022-09-21 2:06PM EDT | 2023-03-17 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| PTON230421C00009000 | 2022-09-20 1:42PM EDT | 2023-04-21 | 3.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
Putsfor30 September 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON220930P00009000 | 2022-09-23 3:57PM EDT | 2022-09-30 | 0.78 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 0.00% |
| PTON221007P00009000 | 2022-09-23 2:34PM EDT | 2022-10-07 | 1.06 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| PTON221014P00009000 | 2022-09-23 12:29PM EDT | 2022-10-14 | 1.20 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| PTON221021P00009000 | 2022-09-23 3:56PM EDT | 2022-10-21 | 1.34 | 0.00 | 0.00 | 0.00 | - | 345 | 0 | 0.00% |
| PTON221028P00009000 | 2022-09-23 10:40AM EDT | 2022-10-28 | 1.41 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| PTON221118P00009000 | 2022-09-23 2:04PM EDT | 2022-11-18 | 1.88 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.00% |
| PTON221216P00009000 | 2022-09-23 12:15PM EDT | 2022-12-16 | 2.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| PTON230120P00009000 | 2022-09-23 3:16PM EDT | 2023-01-20 | 2.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| PTON230317P00009000 | 2022-09-23 12:23PM EDT | 2023-03-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| PTON230421P00009000 | 2022-09-23 3:06PM EDT | 2023-04-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON230616P00009000 | 2022-09-20 12:43PM EDT | 2023-06-16 | 2.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
