Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117C00001000 | 2024-04-25 2:20PM EDT | 1.00 | 2.15 | 2.14 | 2.31 | 0.00 | - | 2 | 4 | 103.13% |
| PTON250117C00003000 | 2024-04-26 1:35PM EDT | 3.00 | 1.11 | 1.00 | 1.08 | +0.14 | +14.43% | 251 | 1,443 | 93.95% |
| PTON250117C00004000 | 2024-04-26 1:38PM EDT | 4.00 | 0.78 | 0.72 | 0.75 | +0.12 | +18.18% | 6 | 35 | 93.55% |
| PTON250117C00005000 | 2024-04-26 3:55PM EDT | 5.00 | 0.54 | 0.52 | 0.55 | +0.07 | +14.89% | 26 | 11,384 | 93.75% |
| PTON250117C00006000 | 2024-04-26 12:48PM EDT | 6.00 | 0.39 | 0.37 | 0.41 | +0.05 | +14.71% | 7 | 122 | 92.97% |
| PTON250117C00007000 | 2024-04-26 3:59PM EDT | 7.00 | 0.31 | 0.30 | 0.31 | +0.06 | +24.00% | 97 | 3,836 | 94.34% |
| PTON250117C00008000 | 2024-04-26 3:55PM EDT | 8.00 | 0.24 | 0.20 | 0.25 | +0.05 | +26.32% | 42 | 8,079 | 92.97% |
| PTON250117C00010000 | 2024-04-26 1:53PM EDT | 10.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 137 | 46,427 | 94.92% |
| PTON250117C00012000 | 2024-04-26 1:24PM EDT | 12.00 | 0.12 | 0.09 | 0.11 | +0.03 | +33.33% | 62 | 9,192 | 95.70% |
| PTON250117C00015000 | 2024-04-26 1:53PM EDT | 15.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 61 | 4,338 | 99.22% |
| PTON250117C00017000 | 2024-04-26 1:08PM EDT | 17.00 | 0.04 | 0.03 | 0.07 | -0.02 | -33.33% | 51 | 3,652 | 99.22% |
| PTON250117C00020000 | 2024-04-26 2:47PM EDT | 20.00 | 0.05 | 0.03 | 0.12 | +0.01 | +25.00% | 35 | 8,278 | 113.28% |
| PTON250117C00022000 | 2024-04-26 11:45AM EDT | 22.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 26 | 7,984 | 107.81% |
| PTON250117C00025000 | 2024-04-26 11:26AM EDT | 25.00 | 0.03 | 0.01 | 0.15 | -0.02 | -40.00% | 5 | 4,964 | 124.22% |
| PTON250117C00027000 | 2024-04-26 11:33AM EDT | 27.00 | 0.03 | 0.00 | 0.08 | -0.01 | -25.00% | 54 | 2,790 | 114.06% |
| PTON250117C00030000 | 2024-04-26 11:56AM EDT | 30.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 1 | 1,139 | 104.69% |
| PTON250117C00032000 | 2024-04-26 9:34AM EDT | 32.00 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 30 | 3,786 | 116.41% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON250117P00001000 | 2024-04-24 11:12AM EDT | 1.00 | 0.05 | 0.01 | 0.22 | 0.00 | - | 100 | 70 | 121.88% |
| PTON250117P00002000 | 2024-04-22 11:29AM EDT | 2.00 | 0.33 | 0.27 | 0.31 | 0.00 | - | 101 | 101 | 86.33% |
| PTON250117P00003000 | 2024-04-26 3:46PM EDT | 3.00 | 0.79 | 0.79 | 0.81 | -0.03 | -3.66% | 83 | 29,135 | 85.74% |
| PTON250117P00004000 | 2024-04-26 12:48PM EDT | 4.00 | 1.43 | 1.43 | 1.48 | -0.05 | -3.38% | 2 | 59 | 82.42% |
| PTON250117P00005000 | 2024-04-25 1:19PM EDT | 5.00 | 2.31 | 2.19 | 2.25 | 0.00 | - | 2 | 11,870 | 78.91% |
| PTON250117P00006000 | 2024-04-26 10:52AM EDT | 6.00 | 3.10 | 3.00 | 3.15 | +0.02 | +0.65% | 1 | 7 | 76.37% |
| PTON250117P00007000 | 2024-04-25 3:48PM EDT | 7.00 | 4.09 | 3.90 | 4.05 | 0.00 | - | 3 | 3,154 | 73.05% |
| PTON250117P00008000 | 2024-04-25 3:48PM EDT | 8.00 | 5.02 | 4.85 | 5.80 | 0.00 | - | 1 | 3,467 | 121.68% |
| PTON250117P00010000 | 2024-04-19 11:05AM EDT | 10.00 | 6.90 | 6.80 | 7.20 | 0.00 | - | 7 | 1,547 | 96.68% |
| PTON250117P00012000 | 2024-03-05 10:35AM EDT | 12.00 | 7.79 | 7.90 | 8.00 | 0.00 | - | 500 | 785 | 0.00% |
| PTON250117P00015000 | 2024-04-04 9:52AM EDT | 15.00 | 10.85 | 11.40 | 11.90 | 0.00 | - | 4 | 5 | 96.88% |
| PTON250117P00017000 | 2024-03-15 9:30AM EDT | 17.00 | 12.66 | 13.30 | 14.00 | 0.00 | - | 1 | 1 | 123.44% |
| PTON250117P00020000 | 2024-04-09 10:17AM EDT | 20.00 | 16.00 | 16.80 | 17.35 | 0.00 | - | 5 | 0 | 142.58% |
| PTON250117P00022000 | 2023-07-06 10:29AM EDT | 22.00 | 14.44 | 13.40 | 13.65 | 0.00 | - | 131 | 267 | 0.00% |
| PTON250117P00025000 | 2024-04-24 10:58AM EDT | 25.00 | 21.90 | 21.70 | 22.35 | 0.00 | - | 1 | 0 | 145.31% |
| PTON250117P00027000 | 2023-08-11 12:25PM EDT | 27.00 | 19.24 | 21.50 | 21.60 | 0.00 | - | 32 | 0 | 0.00% |
| PTON250117P00030000 | 2024-01-19 12:46PM EDT | 30.00 | 24.58 | 25.35 | 26.80 | 0.00 | - | 2 | 0 | 0.00% |
| PTON250117P00032000 | 2024-01-12 2:23PM EDT | 32.00 | 26.00 | 27.15 | 27.55 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.