Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517C00002000 | 2024-04-26 9:57AM EDT | 2.00 | 1.16 | 1.07 | 1.22 | +0.11 | +10.48% | 2 | 179 | 164.06% |
| PTON240517C00003000 | 2024-04-26 3:26PM EDT | 3.00 | 0.47 | 0.43 | 0.47 | +0.07 | +17.50% | 400 | 3,218 | 124.22% |
| PTON240517C00004000 | 2024-04-26 2:45PM EDT | 4.00 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 212 | 2,412 | 130.47% |
| PTON240517C00005000 | 2024-04-26 2:45PM EDT | 5.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 310 | 9,072 | 134.38% |
| PTON240517C00006000 | 2024-04-26 3:55PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 22 | 1,285 | 153.13% |
| PTON240517C00007000 | 2024-04-26 1:01PM EDT | 7.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 8 | 249 | 233.59% |
| PTON240517C00008000 | 2024-04-12 1:40PM EDT | 8.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 60 | 182 | 232.81% |
| PTON240517C00009000 | 2024-04-25 1:46PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 175.00% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240517P00002000 | 2024-04-25 10:26AM EDT | 2.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 107 | 131.25% |
| PTON240517P00003000 | 2024-04-26 3:29PM EDT | 3.00 | 0.29 | 0.28 | 0.30 | -0.07 | -19.44% | 458 | 4,409 | 124.22% |
| PTON240517P00004000 | 2024-04-26 10:10AM EDT | 4.00 | 0.95 | 0.95 | 1.05 | -0.12 | -11.21% | 7 | 6,795 | 136.72% |
| PTON240517P00005000 | 2024-04-26 3:31PM EDT | 5.00 | 1.86 | 1.86 | 2.05 | -0.14 | -7.00% | 3 | 345 | 175.00% |
| PTON240517P00006000 | 2024-04-26 2:07PM EDT | 6.00 | 2.83 | 2.79 | 2.92 | -0.12 | -4.07% | 3 | 33 | 140.63% |
| PTON240517P00007000 | 2024-04-05 9:31AM EDT | 7.00 | 3.30 | 3.80 | 3.90 | 0.00 | - | 1 | 0 | 156.25% |
| PTON240517P00008000 | 2024-04-10 3:36PM EDT | 8.00 | 4.35 | 4.80 | 4.90 | 0.00 | - | 1 | 0 | 175.00% |
© 2024 Yahoo. All rights reserved.