Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00000500 | 2024-05-03 10:01AM EDT | 0.50 | 2.95 | 3.00 | 4.50 | 0.00 | - | 4 | 1 | 2,225.00% |
| PTON240510C00001000 | 2024-05-02 10:03AM EDT | 1.00 | 2.03 | 2.99 | 3.30 | 0.00 | - | 4 | 4 | 1,050.00% |
| PTON240510C00002000 | 2024-05-06 2:05PM EDT | 2.00 | 1.57 | 1.38 | 2.15 | 0.00 | - | 1 | 8 | 581.25% |
| PTON240510C00002500 | 2024-05-07 1:38PM EDT | 2.50 | 1.61 | 1.10 | 1.66 | +0.51 | +46.36% | 27 | 42 | 446.88% |
| PTON240510C00003000 | 2024-05-07 3:40PM EDT | 3.00 | 1.11 | 0.90 | 1.20 | +0.56 | +101.82% | 277 | 2,447 | 368.75% |
| PTON240510C00003500 | 2024-05-07 3:57PM EDT | 3.50 | 0.62 | 0.59 | 0.65 | +0.45 | +264.71% | 1,368 | 4,857 | 146.88% |
| PTON240510C00004000 | 2024-05-07 3:59PM EDT | 4.00 | 0.24 | 0.22 | 0.24 | +0.18 | +300.00% | 14,649 | 6,978 | 123.44% |
| PTON240510C00004500 | 2024-05-07 3:59PM EDT | 4.50 | 0.07 | 0.06 | 0.07 | +0.06 | +600.00% | 9,864 | 2,328 | 134.38% |
| PTON240510C00005000 | 2024-05-07 3:59PM EDT | 5.00 | 0.04 | 0.02 | 0.04 | +0.03 | +300.00% | 5,404 | 596 | 168.75% |
| PTON240510C00005500 | 2024-05-07 2:20PM EDT | 5.50 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 490 | 184 | 203.13% |
| PTON240510C00006000 | 2024-05-07 1:45PM EDT | 6.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 138 | 8 | 237.50% |
| PTON240510C00006500 | 2024-05-07 2:23PM EDT | 6.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 249 | 150 | 256.25% |
| PTON240510C00007000 | 2024-05-07 3:16PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 2,128 | 210 | 306.25% |
| PTON240510C00007500 | 2024-05-07 1:10PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 35 | 0 | 287.50% |
| PTON240510C00008000 | 2024-05-07 1:45PM EDT | 8.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 75 | 5 | 343.75% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00001000 | 2024-05-03 12:04PM EDT | 1.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 700.00% |
| PTON240510P00001500 | 2024-05-02 12:25PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 8 | 500.00% |
| PTON240510P00002000 | 2024-05-06 10:19AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,663 | 362.50% |
| PTON240510P00002500 | 2024-05-07 1:16PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,900 | 262.50% |
| PTON240510P00003000 | 2024-05-07 3:20PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,914 | 4,783 | 175.00% |
| PTON240510P00003500 | 2024-05-07 3:58PM EDT | 3.50 | 0.03 | 0.02 | 0.04 | -0.09 | -75.00% | 16,609 | 2,616 | 146.88% |
| PTON240510P00004000 | 2024-05-07 3:59PM EDT | 4.00 | 0.13 | 0.12 | 0.13 | -0.25 | -65.79% | 8,383 | 497 | 114.06% |
| PTON240510P00004500 | 2024-05-07 2:12PM EDT | 4.50 | 0.48 | 0.41 | 0.51 | -0.47 | -49.47% | 392 | 100 | 121.88% |
| PTON240510P00005000 | 2024-05-07 12:59PM EDT | 5.00 | 1.00 | 0.87 | 0.96 | -0.48 | -32.43% | 29 | 5 | 112.50% |
| PTON240510P00005500 | 2024-05-06 2:17PM EDT | 5.50 | 1.57 | 1.37 | 1.60 | 0.00 | - | 15 | 11 | 284.38% |
| PTON240510P00006000 | 2024-05-06 11:25AM EDT | 6.00 | 2.44 | 1.38 | 2.31 | 0.00 | - | 1 | 2 | 618.75% |
| PTON240510P00006500 | 2024-05-06 11:24AM EDT | 6.50 | 2.95 | 2.36 | 2.45 | 0.00 | - | 2 | 0 | 331.25% |
© 2024 Yahoo. All rights reserved.