Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524C00000500 | 2024-04-22 12:43PM EDT | 0.50 | 2.45 | 2.28 | 3.70 | 0.00 | - | - | 2 | 596.88% |
| PTON240524C00002000 | 2024-05-03 9:35AM EDT | 2.00 | 1.23 | 1.19 | 1.48 | +0.29 | +30.85% | 13 | 118 | 178.13% |
| PTON240524C00002500 | 2024-05-03 10:03AM EDT | 2.50 | 0.93 | 0.93 | 1.00 | +0.36 | +63.16% | 22 | 167 | 107.81% |
| PTON240524C00003000 | 2024-05-03 3:47PM EDT | 3.00 | 0.58 | 0.33 | 0.61 | +0.24 | +70.59% | 518 | 910 | 60.16% |
| PTON240524C00003500 | 2024-05-03 2:46PM EDT | 3.50 | 0.28 | 0.25 | 0.34 | +0.12 | +75.00% | 219 | 433 | 100.00% |
| PTON240524C00004000 | 2024-05-03 3:26PM EDT | 4.00 | 0.13 | 0.08 | 0.17 | +0.05 | +62.50% | 85 | 429 | 95.31% |
| PTON240524C00004500 | 2024-05-03 1:41PM EDT | 4.50 | 0.08 | 0.03 | 0.11 | +0.04 | +100.00% | 10 | 266 | 104.69% |
| PTON240524C00005000 | 2024-05-03 11:20AM EDT | 5.00 | 0.07 | 0.02 | 0.09 | -0.03 | -30.00% | 15 | 319 | 121.88% |
| PTON240524C00005500 | 2024-05-02 3:00PM EDT | 5.50 | 0.03 | 0.02 | 0.06 | 0.00 | - | 11 | 32 | 131.25% |
| PTON240524C00006000 | 2024-04-30 11:00AM EDT | 6.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 200 | 26 | 163.28% |
| PTON240524C00006500 | 2024-04-23 1:00PM EDT | 6.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 18 | 125 | 143.75% |
| PTON240524C00007000 | 2024-04-11 12:00PM EDT | 7.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 100 | 200 | 210.16% |
| PTON240524C00007500 | 2024-04-11 1:10PM EDT | 7.50 | 0.04 | 0.00 | 0.27 | 0.00 | - | - | 196 | 251.56% |
| PTON240524C00008000 | 2024-04-15 12:03PM EDT | 8.00 | 0.04 | 0.00 | 0.29 | 0.00 | - | 100 | 150 | 269.53% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240524P00000500 | 2024-05-03 1:02PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 362.50% |
| PTON240524P00002000 | 2024-05-03 3:45PM EDT | 2.00 | 0.06 | 0.00 | 0.12 | +0.04 | +200.00% | 150 | 418 | 182.81% |
| PTON240524P00002500 | 2024-05-03 3:59PM EDT | 2.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 27 | 1,371 | 110.94% |
| PTON240524P00003000 | 2024-05-03 3:08PM EDT | 3.00 | 0.12 | 0.12 | 0.13 | -0.11 | -47.83% | 1,810 | 2,996 | 94.53% |
| PTON240524P00003500 | 2024-05-03 3:06PM EDT | 3.50 | 0.36 | 0.31 | 0.37 | -0.32 | -47.06% | 46 | 113 | 91.02% |
| PTON240524P00004000 | 2024-05-03 11:45AM EDT | 4.00 | 0.75 | 0.67 | 0.73 | -0.35 | -31.82% | 2 | 32 | 95.31% |
| PTON240524P00004500 | 2024-05-03 10:05AM EDT | 4.50 | 1.10 | 1.10 | 1.16 | -0.39 | -26.17% | 17 | 64 | 97.66% |
| PTON240524P00005000 | 2024-05-02 2:07PM EDT | 5.00 | 2.10 | 1.51 | 2.08 | 0.00 | - | 20 | 82 | 192.97% |
| PTON240524P00005500 | 2024-04-29 1:11PM EDT | 5.50 | 2.22 | 2.04 | 2.22 | -0.05 | -2.20% | 1 | 59 | 142.19% |
| PTON240524P00006000 | 2024-05-03 10:32AM EDT | 6.00 | 2.64 | 2.56 | 2.61 | -0.04 | -1.49% | 3 | 0 | 115.63% |
| PTON240524P00006500 | 2024-05-03 10:55AM EDT | 6.50 | 3.04 | 2.45 | 3.75 | -0.12 | -3.80% | 3 | 3 | 150.00% |
© 2024 Yahoo. All rights reserved.