Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621C00001000 | 2024-04-11 2:49PM EDT | 1.00 | 2.70 | 2.11 | 2.23 | 0.00 | - | 1 | 8 | 150.00% |
| PTON240621C00002000 | 2024-04-25 10:04AM EDT | 2.00 | 1.00 | 1.20 | 1.29 | 0.00 | - | 1 | 85 | 114.06% |
| PTON240621C00003000 | 2024-04-26 12:10PM EDT | 3.00 | 0.61 | 0.56 | 0.59 | +0.12 | +24.49% | 590 | 3,640 | 103.52% |
| PTON240621C00004000 | 2024-04-26 3:40PM EDT | 4.00 | 0.25 | 0.23 | 0.25 | +0.04 | +19.05% | 1,650 | 2,102 | 102.73% |
| PTON240621C00005000 | 2024-04-26 3:55PM EDT | 5.00 | 0.10 | 0.10 | 0.12 | +0.01 | +11.11% | 1,177 | 20,644 | 107.03% |
| PTON240621C00006000 | 2024-04-26 2:53PM EDT | 6.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 14 | 5,014 | 108.59% |
| PTON240621C00007000 | 2024-04-25 2:16PM EDT | 7.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 5 | 15,967 | 117.19% |
| PTON240621C00008000 | 2024-04-26 10:45AM EDT | 8.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 39 | 2,345 | 125.00% |
| PTON240621C00009000 | 2024-04-18 12:36PM EDT | 9.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 97 | 647 | 135.94% |
| PTON240621C00010000 | 2024-04-25 11:14AM EDT | 10.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 120 | 5,469 | 135.94% |
| PTON240621C00012000 | 2024-04-24 2:54PM EDT | 12.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 22 | 2,491 | 192.19% |
| PTON240621C00015000 | 2024-04-15 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 8 | 2,128 | 171.88% |
| PTON240621C00017000 | 2024-04-26 2:54PM EDT | 17.00 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 1 | 4,227 | 196.88% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240621P00001000 | 2024-02-01 3:16PM EDT | 1.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 49 | 55 | 235.94% |
| PTON240621P00002000 | 2024-04-26 3:39PM EDT | 2.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 15 | 1,396 | 104.69% |
| PTON240621P00003000 | 2024-04-26 3:31PM EDT | 3.00 | 0.39 | 0.38 | 0.40 | -0.04 | -9.30% | 27 | 6,900 | 98.44% |
| PTON240621P00004000 | 2024-04-26 12:31PM EDT | 4.00 | 1.05 | 1.04 | 1.07 | -0.10 | -8.70% | 12 | 9,236 | 97.27% |
| PTON240621P00005000 | 2024-04-26 3:57PM EDT | 5.00 | 1.90 | 1.89 | 2.08 | -0.11 | -5.47% | 14 | 6,956 | 117.19% |
| PTON240621P00006000 | 2024-04-26 2:07PM EDT | 6.00 | 2.83 | 2.82 | 2.95 | +0.10 | +3.66% | 1 | 495 | 106.25% |
| PTON240621P00007000 | 2024-04-26 3:57PM EDT | 7.00 | 3.85 | 3.80 | 4.30 | 0.00 | - | 10 | 2,509 | 182.81% |
| PTON240621P00008000 | 2024-02-15 10:54AM EDT | 8.00 | 3.35 | 3.70 | 3.80 | 0.00 | - | 1 | 133 | 0.00% |
| PTON240621P00009000 | 2024-04-16 12:54PM EDT | 9.00 | 5.89 | 5.40 | 5.90 | 0.00 | - | 100 | 27 | 159.38% |
| PTON240621P00010000 | 2024-04-05 11:58AM EDT | 10.00 | 6.40 | 6.70 | 6.90 | 0.00 | - | 6 | 3 | 171.09% |
| PTON240621P00012000 | 2024-03-25 10:14AM EDT | 12.00 | 7.80 | 8.90 | 8.95 | 0.00 | - | 1 | 1 | 203.13% |
| PTON240621P00015000 | 2023-09-18 11:22AM EDT | 15.00 | 10.18 | 10.15 | 10.25 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240621P00017000 | 2023-12-05 10:30AM EDT | 17.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.