Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00001000 | 2024-05-02 10:03AM EDT | 1.00 | 2.03 | 2.00 | 2.47 | 0.00 | - | 4 | 4 | 600.00% |
| PTON240510C00002000 | 2024-05-03 10:21AM EDT | 2.00 | 1.26 | 1.37 | 1.48 | +0.38 | +43.18% | 4 | 10 | 50.00% |
| PTON240510C00002500 | 2024-05-03 2:12PM EDT | 2.50 | 0.95 | 0.90 | 0.98 | +0.33 | +53.23% | 49 | 72 | 143.75% |
| PTON240510C00003000 | 2024-05-03 3:32PM EDT | 3.00 | 0.43 | 0.43 | 0.53 | +0.16 | +59.26% | 2,104 | 3,181 | 112.50% |
| PTON240510C00003500 | 2024-05-03 3:59PM EDT | 3.50 | 0.14 | 0.13 | 0.15 | +0.05 | +55.56% | 3,366 | 2,229 | 91.41% |
| PTON240510C00004000 | 2024-05-03 3:59PM EDT | 4.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 2,124 | 2,559 | 106.25% |
| PTON240510C00004500 | 2024-05-03 3:45PM EDT | 4.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 360 | 1,185 | 137.50% |
| PTON240510C00005000 | 2024-05-03 12:46PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 192 | 455 | 143.75% |
| PTON240510C00005500 | 2024-05-02 3:14PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 107 | 156.25% |
| PTON240510C00006000 | 2024-05-01 3:29PM EDT | 6.00 | 0.03 | 0.00 | 0.31 | 0.00 | - | 1 | 8 | 367.19% |
| PTON240510C00006500 | 2024-04-29 9:54AM EDT | 6.50 | 0.03 | 0.00 | 0.20 | 0.00 | - | 4 | 150 | 353.13% |
| PTON240510C00007000 | 2024-04-11 11:54AM EDT | 7.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 100 | 210 | 389.06% |
| PTON240510C00007500 | 2024-04-11 11:55AM EDT | 7.50 | 0.04 | 0.00 | 0.31 | 0.00 | - | 50 | 0 | 453.13% |
| PTON240510C00008000 | 2024-05-03 9:47AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 2 | 3 | 281.25% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00002000 | 2024-05-03 12:27PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 14 | 1,662 | 187.50% |
| PTON240510P00002500 | 2024-05-03 2:45PM EDT | 2.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 865 | 1,866 | 143.75% |
| PTON240510P00003000 | 2024-05-03 3:54PM EDT | 3.00 | 0.06 | 0.05 | 0.06 | -0.07 | -53.85% | 4,037 | 1,826 | 112.50% |
| PTON240510P00003500 | 2024-05-03 3:53PM EDT | 3.50 | 0.21 | 0.16 | 0.22 | -0.46 | -68.66% | 2,442 | 506 | 78.13% |
| PTON240510P00004000 | 2024-05-03 2:38PM EDT | 4.00 | 0.60 | 0.53 | 0.63 | -0.61 | -50.41% | 514 | 416 | 62.50% |
| PTON240510P00004500 | 2024-05-03 11:12AM EDT | 4.50 | 1.08 | 0.97 | 1.13 | -0.71 | -39.66% | 61 | 29 | 168.75% |
| PTON240510P00005000 | 2024-05-02 2:05PM EDT | 5.00 | 1.50 | 1.54 | 1.63 | -0.60 | -28.57% | 1 | 5 | 143.75% |
| PTON240510P00005500 | 2024-05-03 3:29PM EDT | 5.50 | 2.15 | 2.00 | 2.11 | -0.43 | -16.67% | 32 | 32 | 221.88% |
| PTON240510P00006000 | 2024-04-12 1:03PM EDT | 6.00 | 2.40 | 2.48 | 2.62 | 0.00 | - | 1 | 2 | 265.63% |
© 2024 Yahoo. All rights reserved.