Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531C00001000 | 2024-04-19 10:16AM EDT | 1.00 | 2.17 | 2.32 | 2.59 | 0.00 | - | 1 | 1 | 275.00% |
| PTON240531C00001500 | 2024-05-02 9:35AM EDT | 1.50 | 2.71 | 1.82 | 2.31 | 0.00 | - | 1 | 1 | 292.19% |
| PTON240531C00002000 | 2024-05-02 9:45AM EDT | 2.00 | 1.37 | 1.01 | 1.69 | 0.00 | - | 1 | 1 | 272.66% |
| PTON240531C00002500 | 2024-05-03 9:32AM EDT | 2.50 | 0.99 | 0.52 | 1.01 | +0.53 | +115.22% | 13 | 32 | 117.97% |
| PTON240531C00003000 | 2024-05-03 12:47PM EDT | 3.00 | 0.64 | 0.37 | 0.70 | +0.25 | +64.10% | 63 | 432 | 76.56% |
| PTON240531C00003500 | 2024-05-03 3:33PM EDT | 3.50 | 0.32 | 0.31 | 0.35 | +0.13 | +68.42% | 136 | 341 | 96.09% |
| PTON240531C00004000 | 2024-05-03 3:54PM EDT | 4.00 | 0.18 | 0.18 | 0.20 | +0.09 | +100.00% | 170 | 383 | 101.95% |
| PTON240531C00004500 | 2024-05-03 3:33PM EDT | 4.50 | 0.09 | 0.06 | 0.13 | +0.05 | +125.00% | 149 | 358 | 100.78% |
| PTON240531C00005000 | 2024-05-03 2:03PM EDT | 5.00 | 0.05 | 0.05 | 0.09 | +0.02 | +66.67% | 77 | 1,108 | 112.50% |
| PTON240531C00005500 | 2024-05-01 2:40PM EDT | 5.50 | 0.03 | 0.02 | 0.11 | 0.00 | - | 250 | 46 | 128.13% |
| PTON240531C00006000 | 2024-05-02 3:21PM EDT | 6.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | 10 | 59 | 132.81% |
| PTON240531C00006500 | 2024-04-15 12:04PM EDT | 6.50 | 0.03 | 0.00 | 0.17 | 0.00 | - | - | 100 | 168.75% |
PutsforMay 31, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240531P00002000 | 2024-05-03 3:45PM EDT | 2.00 | 0.06 | 0.00 | 0.15 | +0.04 | +200.00% | 71 | 655 | 168.75% |
| PTON240531P00002500 | 2024-05-03 3:26PM EDT | 2.50 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 85 | 1,175 | 101.56% |
| PTON240531P00003000 | 2024-05-03 3:33PM EDT | 3.00 | 0.16 | 0.15 | 0.19 | -0.08 | -33.33% | 141 | 1,484 | 96.88% |
| PTON240531P00003500 | 2024-05-03 11:17AM EDT | 3.50 | 0.39 | 0.37 | 0.40 | -0.39 | -50.00% | 225 | 97 | 90.63% |
| PTON240531P00004000 | 2024-05-03 11:19AM EDT | 4.00 | 0.71 | 0.70 | 0.77 | -0.27 | -27.55% | 9 | 63 | 92.97% |
| PTON240531P00004500 | 2024-05-03 1:09PM EDT | 4.50 | 1.12 | 1.12 | 1.48 | -0.58 | -34.12% | 150 | 118 | 143.36% |
| PTON240531P00005000 | 2024-05-02 12:25PM EDT | 5.00 | 2.10 | 1.48 | 2.08 | 0.00 | - | 10 | 199 | 162.50% |
| PTON240531P00005500 | 2024-04-16 10:19AM EDT | 5.50 | 2.32 | 2.02 | 2.20 | 0.00 | - | - | 3 | 110.94% |
| PTON240531P00006000 | 2024-04-22 10:57AM EDT | 6.00 | 3.04 | 2.45 | 3.25 | 0.00 | - | - | 1 | 225.00% |
© 2024 Yahoo. All rights reserved.