Peloton Interactive, Inc. (PTON)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510C00002000 | 2024-05-08 10:57AM EDT | 2024-05-10 | 1.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| PTON240517C00002000 | 2024-05-09 3:34PM EDT | 2024-05-17 | 2.43 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| PTON240524C00002000 | 2024-05-08 11:13AM EDT | 2024-05-24 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240531C00002000 | 2024-05-07 10:07AM EDT | 2024-05-31 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| PTON240607C00002000 | 2024-04-29 11:25AM EDT | 2024-06-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| PTON240614C00002000 | 2024-05-03 10:38AM EDT | 2024-06-14 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON240621C00002000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| PTON240719C00002000 | 2024-05-09 3:13PM EDT | 2024-07-19 | 2.45 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| PTON240920C00002000 | 2024-05-09 3:25PM EDT | 2024-09-20 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| PTON241018C00002000 | 2024-05-09 3:45PM EDT | 2024-10-18 | 2.55 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| PTON250117C00002000 | 2024-05-09 1:36PM EDT | 2025-01-17 | 2.54 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PTON240510P00002000 | 2024-05-09 9:59AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240517P00002000 | 2024-05-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240524P00002000 | 2024-05-06 1:37PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 50.00% |
| PTON240531P00002000 | 2024-05-03 3:45PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 50.00% |
| PTON240607P00002000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| PTON240614P00002000 | 2024-05-03 10:54AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| PTON240621P00002000 | 2024-05-09 3:12PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| PTON240719P00002000 | 2024-05-09 2:58PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| PTON240920P00002000 | 2024-05-09 3:54PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 25.00% |
| PTON241018P00002000 | 2024-05-09 3:28PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| PTON250117P00002000 | 2024-05-09 3:37PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
© 2024 Yahoo. All rights reserved.