Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON251219C00003000 | 2024-04-24 2:27PM EDT | 3.00 | 1.38 | 1.43 | 1.55 | 0.00 | - | 3 | 409 | 94.82% |
| PTON251219C00005000 | 2024-04-26 1:48PM EDT | 5.00 | 1.01 | 0.96 | 1.12 | +0.09 | +9.78% | 3 | 2,418 | 93.55% |
| PTON251219C00007000 | 2024-04-26 3:24PM EDT | 7.00 | 0.75 | 0.68 | 0.76 | +0.10 | +15.38% | 258 | 21,566 | 89.84% |
| PTON251219C00010000 | 2024-04-26 3:24PM EDT | 10.00 | 0.50 | 0.44 | 0.52 | +0.10 | +25.00% | 209 | 11,466 | 89.26% |
| PTON251219C00012000 | 2024-04-25 9:39AM EDT | 12.00 | 0.31 | 0.35 | 0.41 | 0.00 | - | 5 | 1,116 | 89.06% |
| PTON251219C00015000 | 2024-04-26 10:14AM EDT | 15.00 | 0.29 | 0.26 | 0.33 | +0.08 | +38.10% | 6 | 2,222 | 90.23% |
PutsforDecember 19, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON251219P00003000 | 2024-04-25 10:01AM EDT | 3.00 | 1.08 | 1.08 | 1.11 | -0.09 | -7.69% | 2 | 2,083 | 77.54% |
| PTON251219P00005000 | 2024-04-25 11:46AM EDT | 5.00 | 2.50 | 2.41 | 2.56 | 0.00 | - | 1 | 513 | 69.14% |
| PTON251219P00007000 | 2024-04-01 2:41PM EDT | 7.00 | 3.60 | 4.15 | 5.00 | 0.00 | - | 1 | 3,291 | 90.82% |
| PTON251219P00010000 | 2024-04-26 12:50PM EDT | 10.00 | 6.90 | 6.90 | 7.05 | +0.38 | +5.83% | 24 | 105 | 61.72% |
| PTON251219P00012000 | 2024-03-05 10:35AM EDT | 12.00 | 8.39 | 8.00 | 8.20 | 0.00 | - | 100 | 237 | 0.00% |
| PTON251219P00015000 | 2024-04-05 1:33PM EDT | 15.00 | 11.25 | 9.50 | 14.50 | 0.00 | - | 4 | 57 | 77.93% |
© 2024 Yahoo. All rights reserved.