Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240920C00002000 | 2024-05-03 11:00AM EDT | 2.00 | 1.70 | 1.11 | 2.10 | +0.41 | +31.78% | 2 | 12 | 103.13% |
| PTON240920C00003000 | 2024-05-03 1:51PM EDT | 3.00 | 0.97 | 0.96 | 1.05 | +0.31 | +46.97% | 32 | 113 | 99.22% |
| PTON240920C00004000 | 2024-05-03 3:56PM EDT | 4.00 | 0.64 | 0.62 | 0.65 | +0.20 | +45.45% | 152 | 2,434 | 99.22% |
| PTON240920C00005000 | 2024-05-03 2:11PM EDT | 5.00 | 0.41 | 0.38 | 0.44 | +0.22 | +115.79% | 1,160 | 479 | 99.61% |
| PTON240920C00006000 | 2024-05-03 11:57AM EDT | 6.00 | 0.31 | 0.15 | 0.31 | +0.18 | +138.46% | 32 | 578 | 94.14% |
| PTON240920C00007000 | 2024-05-03 10:17AM EDT | 7.00 | 0.24 | 0.17 | 0.24 | +0.16 | +200.00% | 13 | 87 | 103.91% |
| PTON240920C00008000 | 2024-05-03 12:10PM EDT | 8.00 | 0.18 | 0.13 | 0.18 | +0.12 | +200.00% | 12 | 137 | 106.25% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240920P00002000 | 2024-05-03 2:06PM EDT | 2.00 | 0.17 | 0.12 | 0.17 | 0.00 | - | 28 | 3,301 | 94.53% |
| PTON240920P00003000 | 2024-05-03 2:52PM EDT | 3.00 | 0.55 | 0.49 | 0.55 | -0.05 | -8.33% | 19 | 44 | 91.02% |
| PTON240920P00004000 | 2024-05-03 3:50PM EDT | 4.00 | 1.16 | 1.10 | 1.16 | -0.10 | -7.94% | 72 | 58 | 89.65% |
| PTON240920P00005000 | 2024-05-03 12:55PM EDT | 5.00 | 1.89 | 1.86 | 1.95 | -0.44 | -18.88% | 15 | 88 | 89.45% |
| PTON240920P00006000 | 2024-04-25 9:48AM EDT | 6.00 | 3.05 | 2.72 | 3.20 | 0.00 | - | 4 | 94 | 115.23% |
| PTON240920P00007000 | 2024-05-02 12:25PM EDT | 7.00 | 4.15 | 3.40 | 3.75 | 0.00 | - | 1 | 24 | 99.02% |
| PTON240920P00008000 | 2024-04-25 9:45AM EDT | 8.00 | 5.00 | 4.20 | 4.70 | 0.00 | - | - | 18 | 100.39% |
© 2024 Yahoo. All rights reserved.