Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240719C00001000 | 2024-04-11 2:31PM EDT | 1.00 | 2.70 | 1.95 | 2.39 | 0.00 | - | 2 | 32 | 125.00% |
| PTON240719C00002000 | 2024-04-26 2:15PM EDT | 2.00 | 1.30 | 1.25 | 1.50 | +0.07 | +5.69% | 3 | 285 | 132.81% |
| PTON240719C00003000 | 2024-04-26 3:10PM EDT | 3.00 | 0.68 | 0.64 | 0.68 | +0.08 | +13.33% | 35 | 1,982 | 98.83% |
| PTON240719C00004000 | 2024-04-26 3:52PM EDT | 4.00 | 0.34 | 0.33 | 0.36 | +0.04 | +13.33% | 263 | 1,907 | 101.37% |
| PTON240719C00005000 | 2024-04-26 1:44PM EDT | 5.00 | 0.19 | 0.16 | 0.18 | +0.05 | +35.71% | 36 | 4,372 | 100.00% |
| PTON240719C00006000 | 2024-04-26 3:56PM EDT | 6.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 143 | 54,042 | 102.34% |
| PTON240719C00007000 | 2024-04-26 2:17PM EDT | 7.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 34 | 3,288 | 108.59% |
| PTON240719C00008000 | 2024-04-26 2:46PM EDT | 8.00 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 3 | 3,244 | 109.38% |
| PTON240719C00009000 | 2024-04-22 10:41AM EDT | 9.00 | 0.02 | 0.02 | 0.07 | 0.00 | - | 50 | 782 | 121.88% |
| PTON240719C00010000 | 2024-04-26 1:27PM EDT | 10.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 101 | 1,659 | 118.75% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240719P00001000 | 2024-02-23 4:50PM EDT | 1.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 104 | 207.81% |
| PTON240719P00002000 | 2024-04-26 3:53PM EDT | 2.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 64 | 2,043 | 93.75% |
| PTON240719P00003000 | 2024-04-26 3:34PM EDT | 3.00 | 0.45 | 0.46 | 0.48 | -0.05 | -10.00% | 119 | 3,325 | 93.36% |
| PTON240719P00004000 | 2024-04-26 12:48PM EDT | 4.00 | 1.10 | 1.12 | 1.15 | -0.11 | -9.09% | 16 | 3,699 | 92.97% |
| PTON240719P00005000 | 2024-04-26 2:29PM EDT | 5.00 | 1.95 | 1.90 | 2.12 | -0.10 | -4.88% | 16 | 682 | 100.00% |
| PTON240719P00006000 | 2024-04-15 11:18AM EDT | 6.00 | 2.66 | 2.80 | 2.95 | 0.00 | - | 1 | 507 | 81.25% |
| PTON240719P00007000 | 2024-04-16 2:03PM EDT | 7.00 | 3.90 | 3.80 | 4.25 | 0.00 | - | 10 | 234 | 142.19% |
| PTON240719P00008000 | 2024-04-11 10:59AM EDT | 8.00 | 4.40 | 4.80 | 4.90 | 0.00 | - | 15 | 123 | 87.50% |
| PTON240719P00009000 | 2024-04-26 10:15AM EDT | 9.00 | 5.80 | 5.80 | 5.90 | -0.20 | -3.33% | 9 | 10 | 96.88% |
| PTON240719P00010000 | 2024-04-12 11:30AM EDT | 10.00 | 6.44 | 6.80 | 6.90 | 0.00 | - | 2 | 0 | 104.69% |
© 2024 Yahoo. All rights reserved.