Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON241018C00001000 | 2024-04-15 11:05AM EDT | 1.00 | 2.50 | 2.16 | 2.54 | 0.00 | - | - | 20 | 180.47% |
| PTON241018C00002000 | 2024-04-23 3:32PM EDT | 2.00 | 1.40 | 1.36 | 1.61 | 0.00 | - | 6 | 152 | 112.89% |
| PTON241018C00003000 | 2024-04-26 10:33AM EDT | 3.00 | 0.92 | 0.82 | 0.90 | +0.04 | +4.55% | 1 | 521 | 93.16% |
| PTON241018C00004000 | 2024-04-26 12:37PM EDT | 4.00 | 0.54 | 0.50 | 0.58 | +0.09 | +20.00% | 5 | 699 | 92.97% |
| PTON241018C00005000 | 2024-04-26 2:16PM EDT | 5.00 | 0.36 | 0.31 | 0.36 | +0.06 | +20.00% | 1 | 603 | 91.80% |
| PTON241018C00006000 | 2024-04-26 12:27PM EDT | 6.00 | 0.24 | 0.22 | 0.24 | +0.05 | +26.32% | 2 | 906 | 93.55% |
| PTON241018C00007000 | 2024-04-26 10:21AM EDT | 7.00 | 0.16 | 0.14 | 0.16 | +0.02 | +14.29% | 2 | 501 | 92.97% |
| PTON241018C00008000 | 2024-04-22 2:15PM EDT | 8.00 | 0.10 | 0.09 | 0.12 | 0.00 | - | 22 | 98 | 93.36% |
| PTON241018C00009000 | 2024-04-26 1:33PM EDT | 9.00 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 59 | 162 | 95.31% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON241018P00001000 | 2024-04-25 12:48PM EDT | 1.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 60 | 41 | 137.50% |
| PTON241018P00002000 | 2024-04-26 3:07PM EDT | 2.00 | 0.19 | 0.17 | 0.19 | -0.01 | -5.00% | 1 | 15,691 | 85.16% |
| PTON241018P00003000 | 2024-04-26 3:07PM EDT | 3.00 | 0.63 | 0.62 | 0.67 | -0.08 | -11.27% | 2 | 1,392 | 86.33% |
| PTON241018P00004000 | 2024-04-26 12:21PM EDT | 4.00 | 1.27 | 1.27 | 1.33 | -0.12 | -8.63% | 60 | 990 | 83.98% |
| PTON241018P00005000 | 2024-04-26 12:48PM EDT | 5.00 | 2.05 | 2.05 | 2.14 | -0.16 | -7.24% | 14 | 818 | 81.45% |
| PTON241018P00006000 | 2024-04-17 3:09PM EDT | 6.00 | 3.05 | 2.92 | 3.05 | 0.00 | - | 16 | 22 | 80.47% |
| PTON241018P00007000 | 2024-04-19 3:02PM EDT | 7.00 | 4.10 | 3.85 | 3.95 | 0.00 | - | 5 | 7 | 74.22% |
| PTON241018P00008000 | 2024-04-12 11:30AM EDT | 8.00 | 4.42 | 4.80 | 5.00 | 0.00 | - | 20 | 128 | 82.81% |
© 2024 Yahoo. All rights reserved.