Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Strike:5.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00005000 | 2024-05-10 9:42AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 338 | 3,317 | 212.50% |
| PTON240517C00005000 | 2024-05-10 9:47AM EDT | 2024-05-17 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 1,266 | 12,857 | 109.38% |
| PTON240524C00005000 | 2024-05-10 9:46AM EDT | 2024-05-24 | 0.13 | 0.05 | 0.16 | -0.03 | -18.75% | 5 | 652 | 92.97% |
| PTON240531C00005000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.19 | 0.13 | 0.22 | 0.00 | - | 762 | 1,477 | 96.88% |
| PTON240607C00005000 | 2024-05-10 9:30AM EDT | 2024-06-07 | 0.27 | 0.18 | 0.28 | 0.00 | - | 1 | 876 | 97.27% |
| PTON240614C00005000 | 2024-05-10 9:31AM EDT | 2024-06-14 | 0.28 | 0.24 | 0.30 | -0.02 | -6.67% | 2 | 251 | 95.31% |
| PTON240621C00005000 | 2024-05-10 9:54AM EDT | 2024-06-21 | 0.28 | 0.28 | 0.30 | -0.07 | -20.00% | 68 | 14,240 | 90.63% |
| PTON240628C00005000 | 2024-05-10 9:52AM EDT | 2024-06-28 | 0.36 | 0.36 | 0.38 | -0.01 | -2.70% | 12 | 131 | 97.27% |
| PTON240719C00005000 | 2024-05-10 9:41AM EDT | 2024-07-19 | 0.40 | 0.28 | 0.40 | -0.06 | -13.04% | 55 | 7,171 | 77.54% |
| PTON240920C00005000 | 2024-05-10 9:37AM EDT | 2024-09-20 | 0.73 | 0.62 | 0.77 | -0.04 | -5.19% | 1 | 2,586 | 91.02% |
| PTON241018C00005000 | 2024-05-10 9:38AM EDT | 2024-10-18 | 0.80 | 0.63 | 0.85 | -0.01 | -1.23% | 14 | 19,023 | 86.62% |
| PTON250117C00005000 | 2024-05-10 9:52AM EDT | 2025-01-17 | 0.90 | 0.75 | 1.08 | -0.20 | -16.00% | 3 | 12,440 | 81.64% |
| PTON251219C00005000 | 2024-05-10 9:55AM EDT | 2025-12-19 | 1.55 | 1.54 | 1.71 | -0.12 | -7.50% | 18 | 1,897 | 87.50% |
| PTON260116C00005000 | 2024-05-09 3:54PM EDT | 2026-01-16 | 1.61 | 1.56 | 1.75 | -0.07 | -4.17% | 100 | 2,514 | 86.91% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00005000 | 2024-05-09 3:00PM EDT | 2024-05-10 | 0.65 | 0.68 | 0.75 | 0.00 | - | 3 | 24 | 193.75% |
| PTON240517P00005000 | 2024-05-10 9:30AM EDT | 2024-05-17 | 0.73 | 0.73 | 0.79 | +0.05 | +7.35% | 6 | 431 | 102.34% |
| PTON240524P00005000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.72 | 0.77 | 0.86 | 0.00 | - | 11 | 89 | 96.09% |
| PTON240531P00005000 | 2024-05-09 2:13PM EDT | 2024-05-31 | 0.85 | 0.81 | 0.88 | 0.00 | - | 4 | 199 | 88.28% |
| PTON240607P00005000 | 2024-05-09 1:17PM EDT | 2024-06-07 | 0.88 | 0.79 | 0.94 | 0.00 | - | 4 | 112 | 81.64% |
| PTON240614P00005000 | 2024-05-09 12:47PM EDT | 2024-06-14 | 0.94 | 0.89 | 0.98 | +0.01 | +1.09% | 30 | 32 | 87.89% |
| PTON240621P00005000 | 2024-05-09 3:27PM EDT | 2024-06-21 | 0.85 | 0.94 | 0.97 | -0.02 | -2.30% | 1 | 7,008 | 83.98% |
| PTON240719P00005000 | 2024-05-09 2:59PM EDT | 2024-07-19 | 0.98 | 1.00 | 1.06 | 0.00 | - | 109 | 891 | 75.78% |
| PTON240920P00005000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 1.22 | 1.21 | 1.37 | 0.00 | - | 6 | 93 | 80.66% |
| PTON241018P00005000 | 2024-05-09 3:20PM EDT | 2024-10-18 | 1.30 | 1.28 | 1.43 | 0.00 | - | 12 | 850 | 79.10% |
| PTON250117P00005000 | 2024-05-09 3:40PM EDT | 2025-01-17 | 1.46 | 1.46 | 1.61 | 0.00 | - | 42 | 12,466 | 75.88% |
| PTON251219P00005000 | 2024-05-03 11:05AM EDT | 2025-12-19 | 2.33 | 1.85 | 2.06 | 0.00 | - | 5 | 518 | 69.34% |
| PTON260116P00005000 | 2024-05-09 11:44AM EDT | 2026-01-16 | 2.00 | 1.89 | 2.08 | 0.00 | - | 3 | 486 | 69.14% |
© 2024 Yahoo. All rights reserved.