Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Strike:9.00
Callsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230210C00009000 | 2023-02-06 11:15AM EST | 2023-02-10 | 6.38 | 0.00 | 0.00 | 0.00 | - | 25 | 62 | 0.00% |
| PTON230217C00009000 | 2023-02-06 9:30AM EST | 2023-02-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 24 | 678 | 0.00% |
| PTON230224C00009000 | 2023-02-06 11:29AM EST | 2023-02-24 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 554 | 0.00% |
| PTON230303C00009000 | 2023-01-19 1:25PM EST | 2023-03-03 | 2.10 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| PTON230317C00009000 | 2023-02-06 9:52AM EST | 2023-03-17 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 333 | 0.00% |
| PTON230421C00009000 | 2023-02-06 10:13AM EST | 2023-04-21 | 6.83 | 0.00 | 0.00 | 0.00 | - | 416 | 820 | 0.00% |
| PTON230616C00009000 | 2023-02-02 3:03PM EST | 2023-06-16 | 7.88 | 0.00 | 0.00 | 0.00 | - | 2 | 339 | 0.00% |
| PTON230721C00009000 | 2023-02-06 10:31AM EST | 2023-07-21 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| PTON230915C00009000 | 2023-02-01 11:31AM EST | 2023-09-15 | 7.60 | 0.00 | 0.00 | 0.00 | - | 5 | 250 | 0.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON230210P00009000 | 2023-02-06 2:11PM EST | 2023-02-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 765 | 50.00% |
| PTON230217P00009000 | 2023-02-06 10:32AM EST | 2023-02-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,882 | 50.00% |
| PTON230224P00009000 | 2023-02-03 10:46AM EST | 2023-02-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 29 | 50.00% |
| PTON230303P00009000 | 2023-02-06 11:24AM EST | 2023-03-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| PTON230310P00009000 | 2023-02-01 3:06PM EST | 2023-03-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 50.00% |
| PTON230317P00009000 | 2023-02-06 3:19PM EST | 2023-03-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 37 | 4,673 | 50.00% |
| PTON230421P00009000 | 2023-02-06 3:50PM EST | 2023-04-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 2,493 | 25.00% |
| PTON230616P00009000 | 2023-02-03 11:44AM EST | 2023-06-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 56 | 1,379 | 25.00% |
| PTON230721P00009000 | 2023-02-03 12:35PM EST | 2023-07-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 230 | 498 | 25.00% |
| PTON230915P00009000 | 2023-02-03 3:18PM EST | 2023-09-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 12.50% |
© 2023 Yahoo. All rights reserved.
