Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 01:46PM EDT. Market open.
CallsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240607C00001000 | 2024-05-07 2:50PM EDT | 1.00 | 3.10 | 2.90 | 2.99 | 0.00 | - | 1 | 1 | 375.00% |
| PTON240607C00002000 | 2024-05-16 10:23AM EDT | 2.00 | 1.91 | 1.91 | 1.96 | 0.00 | - | 1 | 26 | 184.38% |
| PTON240607C00002500 | 2024-05-10 3:23PM EDT | 2.50 | 1.65 | 1.42 | 1.49 | 0.00 | - | 3 | 24 | 150.00% |
| PTON240607C00003000 | 2024-05-15 9:50AM EDT | 3.00 | 1.20 | 0.93 | 1.00 | 0.00 | - | 5 | 79 | 106.25% |
| PTON240607C00003500 | 2024-05-20 12:49PM EDT | 3.50 | 0.62 | 0.52 | 0.58 | 0.00 | - | 3 | 702 | 90.63% |
| PTON240607C00004000 | 2024-05-20 12:59PM EDT | 4.00 | 0.32 | 0.27 | 0.32 | +0.13 | +68.42% | 37 | 391 | 94.53% |
| PTON240607C00004500 | 2024-05-20 12:52PM EDT | 4.50 | 0.14 | 0.11 | 0.16 | -0.03 | -17.65% | 105 | 338 | 92.97% |
| PTON240607C00005000 | 2024-05-20 12:40PM EDT | 5.00 | 0.07 | 0.04 | 0.08 | -0.02 | -22.22% | 535 | 1,183 | 94.53% |
| PTON240607C00005500 | 2024-05-20 11:45AM EDT | 5.50 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 3 | 473 | 103.13% |
| PTON240607C00006000 | 2024-05-20 9:37AM EDT | 6.00 | 0.03 | 0.01 | 0.04 | +0.01 | +50.00% | 2 | 769 | 112.50% |
| PTON240607C00006500 | 2024-05-16 10:14AM EDT | 6.50 | 0.02 | 0.01 | 0.14 | 0.00 | - | 15 | 41 | 164.06% |
| PTON240607C00007000 | 2024-05-17 9:30AM EDT | 7.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 24 | 144 | 153.13% |
| PTON240607C00007500 | 2024-05-14 9:51AM EDT | 7.50 | 0.05 | 0.01 | 0.12 | 0.00 | - | 21 | 267 | 189.06% |
| PTON240607C00008000 | 2024-05-20 10:54AM EDT | 8.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 4 | 213 | 162.50% |
PutsforJune 7, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240607P00002000 | 2024-05-02 3:51PM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 41 | 181.25% |
| PTON240607P00002500 | 2024-05-16 11:39AM EDT | 2.50 | 0.02 | 0.01 | 0.26 | 0.00 | - | 1 | 952 | 207.81% |
| PTON240607P00003000 | 2024-05-20 11:20AM EDT | 3.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 1,009 | 92.19% |
| PTON240607P00003500 | 2024-05-20 12:05PM EDT | 3.50 | 0.10 | 0.11 | 0.13 | -0.04 | -28.57% | 20 | 319 | 82.81% |
| PTON240607P00004000 | 2024-05-20 12:00PM EDT | 4.00 | 0.33 | 0.33 | 0.38 | -0.02 | -5.71% | 3 | 1,210 | 85.16% |
| PTON240607P00004500 | 2024-05-17 3:28PM EDT | 4.50 | 0.75 | 0.68 | 0.73 | 0.00 | - | 6 | 18 | 85.94% |
| PTON240607P00005000 | 2024-05-16 3:39PM EDT | 5.00 | 1.14 | 1.10 | 1.15 | 0.00 | - | 8 | 114 | 79.69% |
| PTON240607P00005500 | 2024-05-08 11:30AM EDT | 5.50 | 1.67 | 1.57 | 1.63 | 0.00 | - | 3 | 16 | 75.00% |
| PTON240607P00006000 | 2024-05-10 9:30AM EDT | 6.00 | 1.58 | 2.06 | 2.12 | 0.00 | - | 1 | 4 | 115.63% |
© 2024 Yahoo. All rights reserved.